CTCP Bán lẻ Kỹ thuật số FPT (frt)

169
-0.50
(-0.29%)
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
(2025-05-05) 		-7.60 -4.41% 6,984,900 491,841 -11.5
162.20
175
169.50
2 tháng
(2025-04-04) 		24.90 17.79% 17,327,100 1,137,802 88.1
124.10
175
169.50
3 tháng
(2025-03-05) 		-16.60 -9.15% 28,226,400 -1,787,860 -398.4
124.10
182.80
169.50
6 tháng
(2024-12-05) 		-16.10 -8.90% 59,451,500 -7,868,748 -1,544.0
124.10
206
169.50
12 tháng
(2024-06-10) 		-7.60 -4.41% 120,307,200 -6,677,935 -1,312.8
124.10
206
169.50
24 tháng
(2023-06-14) 		103.20 167.26% 320,866,800 199,841 -831.6
61.70
206
169.50
36 tháng
(2022-06-20) 		81.19 97% 628,002,200 13,325,891 117.7
49.88
206
169.50
60 tháng
(2020-06-29) 		152.64 1,245.27% 1,364,959,670 523,921 -164.7
11.21
206
169.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |