CTCP Bán lẻ Kỹ thuật số FPT (frt)

183.20
-3.10
(-1.66%)
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
(2025-06-09) 		16 9.39% 10,167,700 -592,000 -99.4
170.40
188.40
186.30
2 tháng
(2025-05-09) 		15.90 9.33% 16,664,500 -272,059 -96.1
162.20
188.40
186.30
3 tháng
(2025-04-09) 		62.30 50.20% 26,819,300 610,402 0.7
124.10
188.40
186.30
6 tháng
(2025-01-09) 		1.90 1.03% 58,135,200 -7,384,120 -1,448.0
124.10
206
186.30
12 tháng
(2024-07-15) 		13.40 7.75% 117,202,100 -8,071,695 -1,556.0
124.10
206
186.30
24 tháng
(2023-07-19) 		108.90 140.52% 305,729,700 -4,463,259 -1,191.1
68.20
206
186.30
36 tháng
(2022-07-25) 		120.39 182.36% 604,868,900 13,730,691 105.6
49.88
206
186.30
60 tháng
(2020-08-03) 		174.86 1,514.81% 1,358,963,050 -514,789 -261.6
11.54
206
186.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |