CTCP Bán lẻ Kỹ thuật số FPT (frt)

158
1.40
(0.89%)
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
(2025-06-25) 		-15.90 -9.22% 11,823,000 -674,640 -3.4
151
190.50
158
2 tháng
(2025-05-26) 		-5.60 -3.45% 20,228,900 -1,433,840 -132.3
151
190.50
158
3 tháng
(2025-04-28) 		-9.30 -5.61% 26,444,500 -660,269 -98.4
151
190.50
158
6 tháng
(2025-02-03) 		-47.70 -23.35% 58,596,000 -6,443,535 -1,139.3
124.10
204.30
158
12 tháng
(2024-07-30) 		-12.70 -7.50% 119,486,800 -9,365,580 -1,671.4
124.10
206
158
24 tháng
(2023-08-07) 		75.60 93.33% 292,078,700 -4,985,799 -1,196.8
68.20
206
158
36 tháng
(2022-08-10) 		88.77 130.88% 591,332,700 12,763,051 64.3
49.88
206
158
60 tháng
(2020-08-20) 		143.96 1,138.68% 1,359,595,710 -1,236,689 -285.7
11.95
206
158
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |