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)
22/04/2019
23.93
 7,560 24.82 24.82 23.50 160,840 160,000 0.0
19/04/2019
24.82
 1,230 24.39 25.10 24.54 100 0 0.0
18/04/2019
24.39
 2,920 24.68 25.29 24.39 190 0 0.0
17/04/2019
24.68
 9,180 25.05 25.57 24.68 6,100 0 0.3
16/04/2019
25.05
 7,390 25.76 25.76 24.44 0 0 0
12/04/2019
25.76
 20,020 24.96 25.80 24.77 1,010 0 0.1
11/04/2019
24.96
 37,560 24.39 24.96 24.21 8,620 0 0.4
10/04/2019
24.39
 41,390 25.24 25.24 23.97 2,100 2,890 -0.0
09/04/2019
25.24
 24,310 25.24 25.80 24.86 207,500 200,000 0.4
08/04/2019
25.24
 38,890 25.66 26.27 25.00 369,890 353,200 0.9
05/04/2019
25.66
 24,390 25.33 25.80 24.91 3,740 600 0.2
04/04/2019
25.33
 75,280 26.27 26.88 25.33 18,920 20,000 -0.1
03/04/2019
26.27
 142,840 24.68 26.36 25.52 55,000 64,070 -0.5
02/04/2019
24.68
 54,610 23.08 24.68 23.08 1,900 0 0.1
01/04/2019
23.08
 67,500 23.32 23.46 22.99 7,100 57,110 -2.5
29/03/2019
23.32
 66,940 22.52 23.36 22.52 7,020 59,090 -2.5
28/03/2019
22.52
 13,090 22.47 22.56 22.52 50 12,510 -0.6
27/03/2019
22.47
 31,960 22.94 22.94 22.45 20,300 30,100 -0.5
26/03/2019
22.94
 35,570 22.52 22.94 22.05 18,140 29,990 -0.6
25/03/2019
22.52
 16,020 23.93 23.93 22.52 7,910 6,630 0.1
22/03/2019
23.93
 20,370 24.02 24.35 23.50 18,020 19,810 -0.1
21/03/2019
24.02
 15,770 24.86 24.86 24.02 1,780 10,990 -0.5
20/03/2019
24.86
 25,750 25.57 26.27 24.82 13,550 14,560 -0.1
19/03/2019
25.57
 15,450 25.80 25.94 25.24 5,770 11,930 -0.3
18/03/2019
25.80
 11,530 26.04 26.13 25.80 54,080 53,910 0.0
15/03/2019
26.04
 20,760 26.74 26.74 26.04 12,280 18,500 -0.3
14/03/2019
26.74
 13,680 27.21 27.21 26.32 1,410 5,770 -0.2
13/03/2019
27.21
 6,220 27.16 27.82 27.07 3,470 4,080 -0.0
12/03/2019
27.16
 25,290 26.97 27.26 26.93 15,770 12,280 0.2
11/03/2019
26.97
 1,920 27.21 27.26 26.97 800 300 0.0
08/03/2019
27.21
 7,960 27.68 28.15 27.21 5,000 4,580 0.0
07/03/2019
27.68
 2,740 28.05 28.05 27.49 0 1,980 -0.1
06/03/2019
28.05
 15,960 28.05 28.85 28.05 63,390 61,500 0.1
05/03/2019
28.05
 7,810 28.19 28.19 27.44 5,070 3,090 0.1
04/03/2019
28.19
 10,700 28.85 28.85 27.21 110 5,000 -0.3
01/03/2019
28.85
 720 28.85 28.85 28.85 0 0 0
28/02/2019
28.85
 24,620 29.46 29.93 28.62 65,550 67,590 -0.1
27/02/2019
29.46
 1,200 28.80 29.46 28.95 110,000 110,500 -0.0
26/02/2019
28.80
 8,100 28.34 28.80 28.52 2,870 480 0.1
25/02/2019
28.34
 20,000 28.19 28.57 28.24 4,200 2,880 0.1
22/02/2019
28.19
 18,280 28.19 28.95 28.19 4,360 12,670 -0.5
21/02/2019
28.19
 6,670 29.32 29.32 28.19 730 2,870 -0.1
20/02/2019
29.32
 5,910 29.46 29.79 29.32 5,090 4,200 0.1
19/02/2019
29.46
 10,640 30.02 30.02 29.46 10 4,360 -0.3
18/02/2019
30.02
 1,330 30.02 30.35 30.02 480 410 0.0
15/02/2019
30.02
 13,240 30.73 30.73 29.74 6,320 230 0.4
14/02/2019
30.73
 11,390 30.87 30.92 30.49 1,190 1,050 0.0
13/02/2019
30.87
 12,690 30.87 30.87 30.73 132,000 132,200 -0.0
12/02/2019
30.87
 12,010 30.96 31.01 29.13 0 10,740 -0.7
11/02/2019
30.96
 1,500 31.01 31.38 30.96 0 1,190 -0.1
01/02/2019
31.01
 4,060 32.09 32.09 30.16 0 0 0
31/01/2019
32.09
 370 32.14 32.79 32.09 300 0 0.0
30/01/2019
32.14
 930 32.32 33.31 32.14 550 0 0.0
29/01/2019
32.32
 3,580 32.37 32.37 30.12 0 0 0
28/01/2019
32.37
 1,320 32.37 32.60 32.14 42,620 42,910 -0.0
25/01/2019
32.37
 570 32.37 32.37 32.23 0 560 -0.0
24/01/2019
32.37
 1,000 32.37 33.50 32.18 0 0 0
23/01/2019
32.37
 3,780 32.37 33.78 31.90 1,550 0 0.1
22/01/2019
32.37
 100 32.51 32.51 31.76 0 0 0
21/01/2019
32.51
 2,680 32.37 33.73 30.96 150 0 0.0
18/01/2019
32.37
 2,040 32.84 33.78 32.37 20,000 20,000 0
17/01/2019
32.84
 30 32.79 32.84 30.96 0 0 0
16/01/2019
32.79
 4,060 33.26 34.20 32.51 108,800 110,500 -0.1
15/01/2019
33.26
 1,080 33.26 33.26 31.48 50,000 50,000 0
14/01/2019
33.26
 1,540 32.84 34.39 32.89 0 0 0
11/01/2019
32.84
 30 32.98 33.78 30.96 0 0 0
10/01/2019
32.98
 1,320 32.98 33.26 32.84 20 0 0.0
09/01/2019
32.98
 64,920 33.64 35.18 32.98 124,230 59,320 4.9
08/01/2019
33.64
 2,430 32.84 34.01 32.42 2,000 0 0.1
07/01/2019
32.84
 8,280 33.31 33.31 32.37 4,400 20 0.3
04/01/2019
33.31
 2,590 33.17 34.67 32.37 1,610 0 0.1
03/01/2019
33.17
 3,810 33.59 34.72 33.17 0 0 0
02/01/2019
33.59
 590 33.73 35.18 31.90 0 0 0
28/12/2018
33.73
 38,810 35.42 35.42 33.73 57,090 2,200 4.1
27/12/2018
35.42
 131,750 34.72 35.42 34.72 128,850 30,440 7.4
26/12/2018
34.72
 56,310 34.57 34.72 33.59 56,200 40,280 1.2
25/12/2018
34.57
 55,860 34.72 34.72 33.31 35,020 30,740 0.3
24/12/2018
34.72
 35,760 34.62 34.72 34.25 35,710 29,570 0.5
21/12/2018
34.62
 14,310 34.72 34.72 34.53 14,300 13,030 0.1
20/12/2018
34.72
 92,690 34.95 34.95 32.51 60,330 85,860 -1.8
19/12/2018
34.95
 34,790 35.14 35.14 33.78 29,800 33,800 -0.3
18/12/2018
35.14
 24,190 35.18 35.18 33.59 22,660 21,510 0.1
17/12/2018
35.18
 23,970 35.18 35.18 33.78 18,100 21,750 -0.3
14/12/2018
35.18
 15,090 35.18 35.18 34.72 15,000 40 1.1
13/12/2018
35.18
 26,270 35.18 35.18 35.18 26,270 0 2.0
12/12/2018
35.18
 62,170 35.18 35.18 35.09 34,000 20,870 1.0
11/12/2018
35.18
 14,890 35.37 35.37 33.07 7,780 11,490 -0.2
10/12/2018
35.37
 130 35.42 35.42 32.98 0 0 0
07/12/2018
35.42
 22,400 35.37 35.42 35.18 22,350 7,150 1.1
06/12/2018
35.37
 15,320 35.18 35.37 34.72 15,320 4,000 0.9
05/12/2018
35.18
 39,510 35.42 35.42 34.72 39,450 32,760 0.5
04/12/2018
35.42
 25,450 35.42 35.42 34.72 25,450 8,790 1.2
03/12/2018
35.42
 36,380 34.25 35.65 34.25 35,480 13,730 1.6
30/11/2018
34.25
 86,220 34.01 34.25 33.31 85,720 57,030 2.1
29/11/2018
34.01
 18,120 33.82 34.20 33.82 18,120 0 1.3
28/11/2018
33.82
 55,370 32.84 33.82 32.37 55,360 27,000 2.0
27/11/2018
32.84
 17,890 32.84 32.84 32.32 17,220 790 1.2
26/11/2018
32.84
 6,050 32.28 32.84 32.28 5,000 0 0.3
23/11/2018
32.28
 10 33.07 33.07 32.28 0 0 0
22/11/2018
33.07
 10,340 32.84 33.31 31.85 7,570 130 0.5

Chính sách bảo mật | Điều khoản sử dụng |