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)
10/02/2020
10.11
 212,440 10.39 10.39 9.78 8,130 3,510 0.1
07/02/2020
10.39
 424,280 10.25 10.80 10.39 105,040 291,670 -3.6
06/02/2020
10.25
 414,820 9.62 10.28 9.62 85,000 233,730 -2.8
05/02/2020
9.62
 639,820 9.07 9.70 9.04 54,800 249,820 -3.5
04/02/2020
9.07
 136,260 9.23 9.34 9.07 72,210 88,310 -0.3
03/02/2020
9.23
 205,250 9.43 9.43 8.90 108,840 72,640 0.6
31/01/2020
9.43
 549,970 9.43 9.73 9.37 208,700 386,740 -3.1
30/01/2020
9.43
 400,970 10.06 10.06 9.37 200,560 302,220 -1.8
22/01/2020
10.06
 262,420 10.06 10.25 10.03 250,880 290,700 -0.7
21/01/2020
10.06
 326,150 10.11 10.14 9.98 209,330 295,240 -1.6
20/01/2020
10.11
 119,940 10.11 10.33 10.06 50,980 96,180 -0.8
17/01/2020
10.11
 216,410 9.92 10.31 9.92 106,300 196,330 -1.7
16/01/2020
9.92
 251,910 9.89 10.33 9.78 135,070 211,950 -1.4
15/01/2020
9.89
 239,640 10.61 10.61 9.87 31,100 204,640 -3.2
14/01/2020
10.61
 194,640 10.91 11.08 10.44 133,970 169,680 -0.7
13/01/2020
10.91
 27,480 10.83 10.99 10.88 0 19,500 -0.4
10/01/2020
10.83
 364,640 11.32 11.41 10.72 134,060 343,500 -4.1
09/01/2020
11.32
 81,390 11.71 11.71 11.32 10,110 64,680 -1.1
08/01/2020
11.71
 54,500 12.04 12.04 11.68 13,920 17,930 -0.1
07/01/2020
12.04
 39,120 12.09 12.18 11.98 28,190 20,030 0.2
06/01/2020
12.09
 53,810 12.48 12.48 11.98 26,550 29,720 -0.1
03/01/2020
12.48
 25,600 11.98 12.78 11.87 5,300 80 0.1
02/01/2020
11.98
 45,800 11.57 11.98 11.57 9,360 0 0.2
31/12/2019
11.57
 156,810 12.37 12.64 11.57 28,960 74,230 -1.0
30/12/2019
12.37
 69,940 12.42 12.48 12.31 36,640 11,360 0.6
27/12/2019
12.42
 62,570 12.67 12.67 12.37 27,530 12,000 0.4
26/12/2019
12.67
 130,110 13.03 13.19 12.64 26,600 48,750 -0.5
25/12/2019
13.03
 69,460 12.92 13.22 12.86 8,240 18,370 -0.2
24/12/2019
12.92
 103,030 13.74 13.77 12.78 24,700 13,540 0.3
23/12/2019
13.74
 110,130 14.62 14.62 13.74 64,630 55,750 0.2
20/12/2019
14.62
 54,260 14.65 14.73 14.62 39,600 33,260 0.2
19/12/2019
14.65
 98,550 14.62 14.90 14.65 47,090 62,670 -0.4
18/12/2019
14.62
 57,180 14.65 14.84 14.57 37,390 33,800 0.1
17/12/2019
14.65
 83,100 14.90 15.06 14.65 46,310 45,910 0.0
16/12/2019
14.90
 40,640 14.87 15.12 14.87 18,870 30,730 -0.3
13/12/2019
14.87
 142,640 14.87 15.12 14.87 37,270 115,000 -2.1
12/12/2019
14.87
 98,960 14.90 15.06 14.87 59,220 82,550 -0.6
11/12/2019
14.90
 46,440 14.90 15.36 14.87 31,050 38,920 -0.2
10/12/2019
14.90
 42,710 15.28 15.28 14.87 24,180 12,370 0.3
09/12/2019
15.28
 95,480 15.06 15.86 15.25 25,660 11,110 0.4
06/12/2019
15.06
 30,210 14.68 15.09 14.68 12,260 20,000 -0.2
05/12/2019
14.68
 67,690 14.98 15.03 14.62 29,990 29,200 0.0
04/12/2019
14.98
 91,210 15.06 15.06 14.79 35,510 15,520 0.5
03/12/2019
15.06
 80,360 15.23 15.25 14.98 51,770 30,670 0.6
02/12/2019
15.23
 44,190 14.79 15.34 14.79 17,690 110 0.5
29/11/2019
14.79
 239,980 15.28 15.28 14.70 53,740 178,340 -3.4
28/11/2019
15.28
 152,330 15.34 15.67 15.28 65,480 130,570 -1.8
27/11/2019
15.34
 130,700 15.34 15.94 15.34 37,760 121,830 -2.4
26/11/2019
15.34
 206,330 15.83 16.44 15.31 8,750 186,870 -5.0
25/11/2019
15.83
 187,600 16.93 16.93 15.75 12,170 121,270 -3.2
22/11/2019
16.93
 121,470 18.08 18.08 16.93 9,000 27,910 -0.6
21/11/2019
18.08
 44,600 18.41 18.41 18.03 10,030 26,470 -0.5
20/11/2019
18.41
 57,450 17.92 18.74 17.86 102,420 144,160 -1.4
19/11/2019
17.92
 142,100 18.94 18.94 17.62 5,820 79,290 -2.4
18/11/2019
18.94
 110,990 20.34 20.34 18.94 7,020 57,650 -1.8
15/11/2019
20.34
 73,100 21.44 21.44 20.34 5,750 24,050 -0.7
14/11/2019
21.44
 58,000 21.57 22.12 21.44 23,890 27,010 -0.1
13/11/2019
21.57
 70,680 22.26 22.26 21.57 18,030 51,350 -1.3
12/11/2019
22.26
 20,470 22.43 22.48 22.10 810 6,880 -0.2
11/11/2019
22.43
 62,730 22.10 22.76 22.10 28,410 26,950 0.1
08/11/2019
22.10
 12,340 21.82 22.12 21.82 1,000 940 0.0
07/11/2019
21.82
 137,370 22.48 22.48 21.82 53,050 124,190 -2.9
06/11/2019
22.48
 39,660 22.43 22.81 22.37 730 24,040 -1.0
05/11/2019
22.43
 110,510 22.32 23.03 22.43 21,470 61,450 -1.6
04/11/2019
22.32
 40,490 22.21 22.43 21.55 10,030 4,530 0.2
01/11/2019
22.21
 113,390 22.45 22.54 21.16 69,150 86,700 -0.7
31/10/2019
22.45
 30,320 22.45 23.03 22.45 21,790 8,110 0.6
30/10/2019
22.45
 20,560 22.43 22.81 22.43 74,160 75,000 -0.0
29/10/2019
22.43
 124,600 23.53 23.53 22.43 61,460 87,540 -1.1
28/10/2019
23.53
 27,480 23.69 23.86 23.36 8,030 6,900 0.0
25/10/2019
23.69
 7,420 24.05 24.05 23.66 310 1,910 -0.1
24/10/2019
24.05
 41,360 23.91 24.13 23.42 7,250 5,070 0.1
23/10/2019
23.91
 21,830 23.91 24.19 23.47 7,050 9,210 -0.1
22/10/2019
23.91
 24,280 24.46 24.71 23.86 1,510 220 0.1
21/10/2019
24.46
 38,650 24.19 24.79 24.19 1,360 5,530 -0.2
18/10/2019
24.19
 21,620 24.13 24.30 23.91 3,390 1,000 0.1
17/10/2019
24.13
 43,480 24.08 24.46 24.08 0 2,000 -0.1
16/10/2019
24.08
 42,790 23.75 24.19 23.36 29,040 2,000 1.2
15/10/2019
23.75
 35,330 24.08 24.30 23.58 2,570 0 0.1
14/10/2019
24.08
 55,340 23.61 24.19 23.58 990 0 0.0
11/10/2019
23.61
 12,200 23.64 23.75 23.58 6,000 0 0.3
10/10/2019
23.64
 34,050 23.75 23.77 23.64 16,340 0 0.7
09/10/2019
23.75
 54,550 23.80 24.08 23.72 17,090 0 0.7
08/10/2019
23.80
 23,790 24.16 24.19 23.77 11,040 6,840 0.2
07/10/2019
24.16
 24,870 24.19 24.35 23.94 13,720 4,080 0.4
04/10/2019
24.19
 28,320 24.41 24.46 24.05 260 4,740 -0.2
03/10/2019
24.41
 33,680 24.19 24.41 24.10 21,930 8,310 0.6
02/10/2019
24.19
 15,400 24.19 24.65 24.08 2,840 2,470 0.0
01/10/2019
24.19
 60,620 24.90 24.96 24.13 10,470 8,990 0.1
30/09/2019
24.90
 50,070 25.23 25.56 24.90 41,960 6,470 1.6
27/09/2019
25.23
 39,810 25.01 25.56 24.90 1,360 16,180 -0.7
26/09/2019
25.01
 31,170 25.01 25.64 25.01 1,740 8,190 -0.3
25/09/2019
25.01
 27,640 25.83 25.83 25.01 6,570 14,560 -0.4
24/09/2019
25.83
 69,720 25.56 25.94 25.29 53,010 9,240 2.0
23/09/2019
25.56
 33,020 26.05 26.38 25.56 0 50 -0.0
20/09/2019
26.05
 58,800 25.81 26.05 25.81 11,100 8,390 0.1
19/09/2019
25.81
 69,390 25.83 26.05 25.34 29,780 10,000 0.9
18/09/2019
25.83
 66,950 25.78 26.00 25.31 10,490 520 0.5
17/09/2019
25.78
 64,580 26.11 26.11 25.29 140 0 0.0
16/09/2019
26.11
 114,190 25.29 26.44 25.61 1,240 12,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |