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)
13/09/2019
25.29
 243,920 23.64 25.29 23.91 149,040 0 6.5
12/09/2019
23.64
 91,740 23.36 24.08 22.87 580 48,090 -2.0
11/09/2019
23.36
 77,530 23.09 23.36 22.73 0 16,200 -0.7
10/09/2019
23.09
 70,400 23.33 23.33 22.98 710 9,360 -0.4
09/09/2019
23.33
 30,230 22.65 23.36 22.81 8,100 1,490 0.3
06/09/2019
22.65
 52,000 23.09 23.36 22.65 230 13,970 -0.6
05/09/2019
23.09
 112,630 21.99 23.53 21.99 30,000 44,800 -0.6
04/09/2019
21.99
 59,130 23.20 23.20 21.99 10,060 31,860 -0.9
03/09/2019
23.20
 41,280 24.19 25.12 22.54 2,070 16,510 -0.6
30/08/2019
24.19
 69,540 24.19 24.30 23.88 30,000 32,070 -0.1
29/08/2019
24.19
 52,270 24.19 24.63 24.19 1,900 3,600 -0.1
28/08/2019
24.19
 59,300 25.04 25.04 23.97 25,800 3,000 1.0
27/08/2019
25.04
 21,670 25.12 25.56 25.04 5,430 0 0.3
26/08/2019
25.12
 66,940 26.38 26.38 25.12 10,800 21,790 -0.5
23/08/2019
26.38
 26,970 26.49 26.49 26.27 10 1,400 -0.1
22/08/2019
26.49
 24,500 26.71 26.93 26.41 8,250 0 0.4
21/08/2019
26.71
 47,930 27.21 27.32 26.38 500 340 0.0
20/08/2019
27.21
 35,120 27.46 27.48 27.15 20 1,070 -0.1
19/08/2019
27.46
 36,850 27.26 27.76 27.26 4,050 150 0.2
16/08/2019
27.26
 102,290 26.93 27.59 26.66 10 0 0.0
15/08/2019
26.93
 38,470 27.21 27.21 26.44 500 0 0.0
14/08/2019
27.21
 58,040 27.98 28.03 27.04 18,220 1,660 0.8
13/08/2019
27.98
 122,850 28.47 28.47 27.21 51,200 0 2.6
12/08/2019
28.47
 17,220 28.58 28.58 27.92 3,050 0 0.2
09/08/2019
28.58
 101,830 28.20 28.97 28.20 50 12,060 -0.6
08/08/2019
28.20
 89,470 28.09 28.86 27.48 0 5,620 -0.3
07/08/2019
28.09
 17,090 28.25 28.53 27.92 0 1,410 -0.1
06/08/2019
28.25
 64,650 28.36 28.36 27.76 13,390 6,830 0.3
05/08/2019
28.36
 157,420 27.48 28.53 27.32 5,760 27,580 -1.1
02/08/2019
27.48
 32,030 27.43 27.92 27.21 3,810 0 0.2
01/08/2019
27.43
 113,270 26.38 27.48 26.38 910 1,710 -0.0
31/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/07/2019
26.38
 55,100 26.29 26.38 25.83 40 0 0.0
30/07/2019
26.29
 25,840 26.24 26.91 25.91 13,790 170 0.8
29/07/2019
26.24
 25,430 26.29 26.77 26.24 12,500 1,090 0.6
26/07/2019
26.29
 30,440 27.05 27.15 26.29 5,450 0 0.3
25/07/2019
27.05
 28,560 26.91 27.20 26.67 5,150 10 0.3
24/07/2019
26.91
 26,450 26.91 27.24 26.72 10,850 200 0.6
23/07/2019
26.91
 40,870 26.77 27.15 26.77 13,890 30,710 -0.9
22/07/2019
26.77
 87,020 26.29 27.20 26.29 2,410 220 0.1
19/07/2019
26.29
 10,860 25.72 26.62 25.72 510 850 -0.0
18/07/2019
25.72
 17,230 25.67 26.77 25.48 640 0 0.0
17/07/2019
25.67
 23,850 25.67 25.81 25.48 100 0 0.0
16/07/2019
25.67
 27,140 26.29 26.53 25.67 1,500 500 0.1
15/07/2019
26.29
 30,740 26.62 26.77 26.15 1,300 0 0.1
12/07/2019
26.62
 14,660 26.77 26.86 26.62 0 4,280 -0.2
11/07/2019
26.77
 79,380 27.24 27.72 26.77 45,000 0 2.5
10/07/2019
27.24
 54,040 26.15 27.24 26.15 200,830 200,000 0.0
09/07/2019
26.15
 40,780 27.15 27.15 25.91 30 3,920 -0.2
08/07/2019
27.15
 17,130 27.87 28.63 27.15 1,050 0 0.1
05/07/2019
27.87
 48,610 27.87 27.96 27.01 1,740 6,800 -0.3
04/07/2019
27.87
 43,750 28.68 28.73 27.77 550 0 0.0
03/07/2019
28.68
 65,420 28.68 29.54 28.63 50,150 19,510 1.8
02/07/2019
28.68
 45,480 28.68 29.11 28.63 710 21,840 -1.3
01/07/2019
28.68
 52,810 30.59 30.59 28.68 3,850 9,540 -0.3
28/06/2019
30.59
 141,910 28.68 30.59 28.11 131,030 0 8.4
27/06/2019
28.68
 112,390 28.11 28.68 27.87 167,960 78,350 5.3
26/06/2019
28.11
 163,770 27.44 28.20 27.20 294,530 305,390 -0.6
25/06/2019
27.44
 120,460 27.68 27.68 27.24 78,380 79,340 -0.1
24/06/2019
27.68
 103,000 27.77 28.54 27.48 59,890 53,580 0.4
21/06/2019
27.77
 127,020 26.77 28.20 26.77 22,890 4,040 1.1
20/06/2019
26.77
 139,500 25.43 27.20 25.38 22,500 40,280 -1.0
19/06/2019
25.43
 120,860 25.43 25.57 25.09 232,380 215,270 0.9
18/06/2019
25.43
 45,530 25.33 25.43 24.85 23,270 2,000 1.1
17/06/2019
25.33
 88,490 25.48 25.48 24.66 54,760 0 2.9
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
25.48
 45,880 25.33 26.00 25.38 193,880 18,810 9.3
13/06/2019
25.33
 79,960 25.33 25.76 25.10 43,940 50,000 -0.3
12/06/2019
25.33
 565,600 24.54 25.94 24.54 64,166 334,646 -14.7
11/06/2019
24.54
 62,110 24.63 24.72 24.39 35,900 38,480 -0.1
10/06/2019
24.63
 79,560 23.50 24.82 23.27 560,850 571,200 -0.5
07/06/2019
23.50
 54,330 23.46 24.16 23.46 0 9,510 -0.5
06/06/2019
23.46
 6,220 23.46 23.55 23.46 1,000 400 0.0
05/06/2019
23.46
 61,150 23.27 23.60 22.99 308,360 303,350 0.3
04/06/2019
23.27
 12,320 23.46 23.46 23.22 1,000 0 0.1
03/06/2019
23.46
 15,240 23.78 23.78 23.17 4,740 0 0.2
31/05/2019
23.78
 22,090 23.69 23.93 23.50 0 0 0
30/05/2019
23.69
 55,080 23.46 23.69 23.27 68,940 72,020 -0.2
29/05/2019
23.46
 42,960 23.60 23.93 23.46 100,000 112,000 -0.6
28/05/2019
23.60
 78,140 24.30 24.30 23.60 8,020 31,310 -1.2
27/05/2019
24.30
 89,890 23.93 24.63 23.83 25,140 42,870 -0.9
24/05/2019
23.93
 14,550 24.58 24.58 23.93 0 2,550 -0.1
23/05/2019
24.58
 41,460 23.74 24.58 23.69 251,890 251,890 -0.0
22/05/2019
23.74
 27,130 23.46 24.39 23.50 10 0 0.0
21/05/2019
23.46
 15,320 23.22 23.46 23.17 0 850 -0.0
20/05/2019
23.22
 7,170 23.13 23.60 23.13 0 0 0
17/05/2019
23.13
 4,950 23.50 23.69 23.08 10 510 -0.0
16/05/2019
23.50
 8,840 23.50 23.55 22.99 500 1,510 -0.1
15/05/2019
23.50
 5,410 23.64 23.74 22.99 1,310 0 0.1
14/05/2019
23.64
 5,940 23.22 23.69 22.52 1,210 0 0.1
13/05/2019
23.22
 17,580 22.80 23.22 22.33 1,000 8,130 -0.3
10/05/2019
22.80
 33,040 23.93 23.93 22.80 13,270 20,770 -0.4
09/05/2019
23.93
 20,860 24.16 24.25 23.46 201,600 200,320 0.1
08/05/2019
24.16
 4,960 24.30 24.30 23.46 200,200 200,250 -0.0
07/05/2019
24.30
 6,370 24.39 24.39 23.93 3,130 0 0.2
06/05/2019
24.39
 7,760 24.44 24.44 23.93 131,080 127,000 0.2
03/05/2019
24.44
 3,330 24.39 24.63 24.39 300 0 0.0
02/05/2019
24.39
 920 24.02 24.82 24.39 0 0 0
26/04/2019
24.02
 7,540 24.72 25.24 24.02 1,320 2,950 -0.1
25/04/2019
24.72
 20,780 23.93 25.33 23.93 160,420 152,520 0.4
24/04/2019
23.93
 6,040 24.16 24.39 23.83 510 680 -0.0
23/04/2019
24.16
 30,090 23.93 24.16 23.36 1,010 21,660 -1.0

Chính sách bảo mật | Điều khoản sử dụng |