CTCP Bán lẻ Kỹ thuật số FPT (frt)

173.20
3.30
(1.94%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		1.20 0.70% 8,624,800 -413,163 -68.3
163
173.80
173.20
2 tháng
(2024-09-23) 		-5.70 -3.19% 17,314,100 153,737 34.9
163
180
173.20
3 tháng
(2024-08-26) 		-9.70 -5.30% 25,352,900 802,937 154.4
163
182.90
173.20
6 tháng
(2024-05-27) 		12.40 7.71% 64,080,800 2,207,542 407.0
160.80
188
173.20
12 tháng
(2023-11-28) 		74.40 75.30% 143,397,900 257,017 213.0
96.90
188
173.20
24 tháng
(2022-12-05) 		112.54 185.50% 363,466,100 15,037,537 1,311.0
52.64
188
173.20
36 tháng
(2021-12-08) 		136.35 369.96% 725,729,300 21,359,268 1,736.2
36.85
188
173.20
60 tháng
(2019-12-19) 		158.55 1,082.35% 1,384,469,820 -702,668 1,342.3
5.77
188
173.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
13.00
 423,870 12.92 13.30 12.86 20,900 110 0.5
01/07/2020
12.92
 739,900 12.09 12.92 11.93 5,100 44,300 -0.9
30/06/2020
12.09
 491,930 12.26 12.64 11.60 2,110 21,280 -0.4
29/06/2020
12.26
 1,046,750 13.03 13.03 12.12 20,150 21,580 -0.0
26/06/2020
13.03
 417,210 13.19 13.49 13.03 550 53,380 -1.3
25/06/2020
13.19
 451,900 13.25 13.33 12.70 20,100 40,170 -0.5
24/06/2020
13.25
 773,200 13.82 13.82 13.25 63,610 81,900 -0.5
23/06/2020
13.82
 533,370 14.02 14.10 13.36 11,550 15,580 -0.1
22/06/2020
14.02
 643,150 13.74 14.18 13.82 9,830 1,650 0.2
19/06/2020
13.74
 1,063,310 13.08 13.85 13.11 50,880 142,540 -2.2
18/06/2020
13.08
 350,840 13.27 13.27 12.92 9,180 30,000 -0.5
17/06/2020
13.27
 543,500 13.41 13.47 12.92 7,130 24,260 -0.4
16/06/2020
13.41
 1,210,890 13.16 13.60 12.37 9,040 60,290 -1.3
15/06/2020
13.16
 1,389,690 14.13 14.46 13.16 1,300 74,180 -1.8
12/06/2020
14.13
 1,362,720 14.21 14.21 13.22 30,000 219,840 -4.7
11/06/2020
14.21
 2,198,340 15.25 15.75 14.21 161,790 164,310 -0.3
10/06/2020
15.25
 1,583,200 15.06 15.56 14.65 127,600 57,310 1.9
09/06/2020
15.06
 1,124,260 15.39 15.67 15.03 14,940 56,420 -1.1
08/06/2020
15.39
 1,397,290 15.09 15.91 15.17 143,810 92,300 1.4
05/06/2020
15.09
 2,363,450 14.13 15.09 13.88 70,350 24,230 1.3
04/06/2020
14.13
 1,053,650 14.40 14.54 14.02 49,450 128,116 -2.0
03/06/2020
14.40
 1,262,910 14.04 14.48 13.74 114,330 286,650 -4.4
02/06/2020
14.04
 1,442,790 14.57 14.57 14.04 88,000 30,060 1.5
01/06/2020
14.57
 1,090,850 14.40 14.95 14.54 35,780 49,170 -0.4
29/05/2020
14.40
 1,169,940 13.69 14.62 13.41 19,370 5,890 0.4
28/05/2020
13.69
 1,297,870 13.96 14.24 13.30 85,540 16,610 1.7
27/05/2020
13.96
 2,269,610 15.01 15.12 13.96 17,780 144,470 -3.4
26/05/2020
15.01
 1,335,350 14.70 15.53 14.76 25,910 135,350 -3.0
25/05/2020
14.70
 1,898,420 13.74 14.70 13.14 18,430 88,940 -1.8
22/05/2020
13.74
 1,546,590 13.74 14.29 13.69 29,160 110,580 -2.1
21/05/2020
13.74
 1,689,040 12.86 13.74 13.19 16,350 35,140 -0.5
20/05/2020
12.86
 2,178,110 12.04 12.86 11.90 72,190 376,700 -7.0
19/05/2020
12.04
 1,219,380 11.96 12.31 11.93 8,000 151,260 -3.2
18/05/2020
11.96
 877,700 11.87 12.20 11.43 8,400 30,980 -0.5
15/05/2020
11.87
 773,060 12.37 12.64 11.82 3,970 63,040 -1.3
14/05/2020
12.37
 1,693,300 11.96 12.78 12.23 38,090 450,260 -9.5
13/05/2020
11.96
 1,705,810 11.19 11.96 11.10 26,630 888,150 -18.6
12/05/2020
11.19
 727,730 11.19 11.30 11.02 24,920 192,000 -3.4
11/05/2020
11.19
 1,075,550 11.27 11.46 11.10 7,390 610,960 -12.3
08/05/2020
11.27
 773,140 11.46 11.65 11.27 18,770 78,280 -1.2
07/05/2020
11.46
 714,630 10.99 11.65 11.16 6,210 213,290 -4.3
06/05/2020
10.99
 662,280 10.88 11.05 10.44 36,910 7,400 0.6
05/05/2020
10.88
 429,680 10.88 11.16 10.55 23,380 21,000 0.0
04/05/2020
10.88
 793,320 11.68 11.68 10.88 6,010 129,700 -2.5
29/04/2020
11.68
 863,970 11.63 12.09 10.88 29,980 211,000 -3.9
28/04/2020
11.63
 1,052,020 12.48 12.59 11.63 39,050 47,880 -0.2
27/04/2020
12.48
 1,585,880 12.70 13.58 11.98 38,340 235,030 -4.7
24/04/2020
12.70
 1,874,820 11.87 12.70 11.87 24,890 4,690 0.4
23/04/2020
11.87
 202,070 11.10 11.87 11.87 2,760 870 0.0
22/04/2020
11.10
 763,260 10.39 11.10 9.78 10,400 122,310 -2.2
21/04/2020
10.39
 3,081,790 10.36 11.08 9.65 24,750 515,930 -9.3
20/04/2020
10.36
 200,540 9.70 10.36 10.36 0 0 0
17/04/2020
9.70
 189,040 9.07 9.70 9.70 0 20,200 -0.4
16/04/2020
9.07
 782,750 8.49 9.07 8.79 7,500 323,200 -5.2
15/04/2020
8.49
 741,410 7.94 8.49 8.05 15,570 376,690 -5.6
14/04/2020
7.94
 383,040 8.25 8.36 7.81 8,370 30,980 -0.3
13/04/2020
8.25
 355,070 8.25 8.49 7.97 58,840 104,090 -0.7
10/04/2020
8.25
 617,040 8.71 8.74 8.25 14,500 133,650 -1.8
09/04/2020
8.71
 506,710 8.25 8.71 8.25 4,080 217,710 -3.3
08/04/2020
8.25
 671,200 7.94 8.41 7.81 27,990 157,500 -2.0
07/04/2020
7.94
 768,130 7.45 7.94 7.75 2,200 256,610 -3.7
06/04/2020
7.45
 453,350 6.98 7.45 7.45 0 202,000 -2.7
03/04/2020
6.98
 352,350 6.54 6.98 6.87 200 138,800 -1.8
01/04/2020
6.54
 147,630 6.13 6.54 6.05 0 1,190 -0.0
31/03/2020
6.13
 259,760 5.77 6.16 5.77 30,640 1,610 0.3
30/03/2020
5.77
 250,210 6.13 6.13 5.72 14,230 6,500 0.1
27/03/2020
6.13
 454,180 6.57 6.71 6.13 143,860 120,470 0.3
26/03/2020
6.57
 351,680 7.04 7.04 6.57 9,660 145,800 -1.6
25/03/2020
7.04
 210,860 6.98 7.26 6.87 3,430 78,570 -1.0
24/03/2020
6.98
 311,670 7.28 7.28 6.79 22,250 12,800 0.1
23/03/2020
7.28
 280,390 7.81 7.81 7.28 73,300 50,000 0.3
20/03/2020
7.81
 214,110 8.00 8.25 7.81 81,220 0 1.2
19/03/2020
8.00
 259,490 8.46 8.46 7.97 67,400 63,070 0.1
18/03/2020
8.46
 182,730 8.14 8.57 8.14 42,330 0 0.6
17/03/2020
8.14
 216,010 8.25 8.25 7.75 51,470 3,080 0.7
16/03/2020
8.25
 291,300 8.57 8.68 8.08 96,470 1,800 1.4
13/03/2020
8.57
 529,860 9.07 9.07 8.44 156,700 0 2.4
12/03/2020
9.07
 400,950 9.73 9.73 9.07 72,850 9,400 1.0
11/03/2020
9.73
 616,670 10.44 10.66 9.73 84,110 4,450 1.5
10/03/2020
10.44
 438,940 10.80 10.80 10.06 50,210 3,950 0.9
09/03/2020
10.80
 431,440 11.60 11.60 10.80 8,040 48,540 -0.8
06/03/2020
11.60
 531,260 10.88 11.63 10.66 88,340 122,710 -0.8
05/03/2020
10.88
 722,910 10.72 11.16 10.72 50,740 355,410 -6.1
04/03/2020
10.72
 212,110 10.88 10.88 10.55 25,630 42,890 -0.3
03/03/2020
10.88
 546,590 10.77 11.13 10.44 88,790 121,490 -0.7
02/03/2020
10.77
 794,290 11.57 11.57 10.77 1,380 101,390 -2.0
28/02/2020
11.57
 627,820 12.42 12.42 11.57 21,080 24,720 -0.1
27/02/2020
12.42
 459,570 12.20 12.83 12.31 9,480 111,380 -2.3
26/02/2020
12.20
 664,900 11.93 12.53 11.65 7,310 213,990 -4.6
25/02/2020
11.93
 350,230 12.26 12.37 11.76 11,200 70,890 -1.3
24/02/2020
12.26
 1,096,590 11.76 12.56 11.32 15,110 241,320 -5.1
21/02/2020
11.76
 630,030 10.99 11.76 10.99 13,000 78,690 -1.4
20/02/2020
10.99
 429,210 10.39 10.99 10.36 32,160 192,310 -3.1
19/02/2020
10.39
 561,750 10.42 10.94 10.39 6,760 422,110 -8.0
18/02/2020
10.42
 225,520 10.53 10.53 10.28 14,130 67,770 -1.0
17/02/2020
10.53
 146,990 10.64 10.64 10.28 1,390 8,970 -0.1
14/02/2020
10.64
 235,120 10.55 11.16 10.61 8,980 110,270 -2.0
13/02/2020
10.55
 542,280 9.95 10.64 9.95 32,580 265,030 -4.4
12/02/2020
9.95
 270,270 10.00 10.11 9.73 41,000 122,020 -1.4
11/02/2020
10.00
 305,540 10.11 10.22 9.67 100,550 103,570 -0.1

Chính sách bảo mật | Điều khoản sử dụng |