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)
21/11/2018
32.84
 30 32.84 32.84 32.84 0 30 -0.0
20/11/2018
32.84
 9,690 33.31 33.31 32.46 9,170 2,890 0.4
19/11/2018
33.31
 18,530 33.78 33.78 32.84 16,950 1,020 1.1
16/11/2018
33.78
 1,000 32.75 33.78 33.50 1,000 0 0.1
15/11/2018
32.75
 20,250 31.99 32.79 31.48 13,810 5,000 0.6
14/11/2018
31.99
 18,230 33.31 33.82 31.99 18,200 2,450 1.1
13/11/2018
33.31
 19,010 33.50 33.50 32.84 19,010 0 1.3
12/11/2018
33.50
 8,770 33.31 33.68 32.37 8,510 4,250 0.3
09/11/2018
33.31
 4,830 34.01 34.01 31.99 2,970 20 0.2
08/11/2018
34.01
 3,790 33.35 34.15 33.31 199,770 0 15.0
07/11/2018
33.35
 30,990 33.64 33.68 33.31 30,590 25,750 0.3
06/11/2018
33.64
 11,200 33.31 33.78 33.31 10,800 8,100 0.2
05/11/2018
33.31
 730 33.31 33.31 33.31 730 0 0.1
02/11/2018
33.31
 1,970 34.53 34.53 32.89 1,370 1,000 0.0
01/11/2018
34.53
 2,950 34.11 34.53 33.12 2,890 110 0.2
31/10/2018
34.11
 33,170 31.90 34.11 30.87 31,930 7,050 1.7
30/10/2018
31.90
 30,850 32.98 33.73 30.73 26,450 200 1.8
29/10/2018
32.98
 11,590 34.20 34.25 32.42 650 0 0.0
26/10/2018
34.20
 130 34.25 34.25 34.20 20 0 0.0
25/10/2018
34.25
 1,360 34.72 34.72 33.31 10 500 -0.0
24/10/2018
34.72
 6,900 34.72 34.72 34.72 6,900 0 0.5
23/10/2018
34.72
 1,910 34.72 35.09 33.21 1,600 0 0.1
22/10/2018
34.72
 20,620 34.25 35.09 34.25 20,590 0 1.5
19/10/2018
34.25
 4,710 34.01 34.25 34.01 3,540 110 0.3
18/10/2018
34.01
 1,700 34.39 34.39 34.01 560 1,700 -0.1
17/10/2018
34.39
 31,600 34.48 35.65 34.25 30,990 0 2.3
16/10/2018
34.48
 16,370 33.64 34.57 33.54 15,330 3,400 0.9
15/10/2018
33.64
 2,940 34.72 34.72 33.64 0 0 0
12/10/2018
34.72
 2,920 34.25 34.72 33.31 1,470 1,150 0.0
11/10/2018
34.25
 11,320 35.47 35.61 33.35 9,190 10,170 -0.1
10/10/2018
35.47
 9,980 35.18 35.56 33.17 8,820 0 0.7
09/10/2018
35.18
 6,540 34.76 35.18 34.72 5,720 860 0.4
08/10/2018
34.76
 630 34.72 35.75 34.76 0 600 -0.0
05/10/2018
34.72
 7,160 35.65 35.65 34.72 3,150 6,920 -0.3
04/10/2018
35.65
 19,150 35.42 36.54 35.18 18,750 2,290 1.3
03/10/2018
35.42
 32,660 35.61 35.61 34.95 31,990 24,410 0.6
02/10/2018
35.61
 5,920 35.65 35.65 34.95 4,030 410 0.3
01/10/2018
35.65
 7,800 35.70 36.54 35.18 0 0 0
28/09/2018
35.70
 39,560 34.95 35.79 35.18 37,100 6,180 2.3
27/09/2018
34.95
 1,740 35.18 35.61 34.95 760 30 0.1
26/09/2018
35.18
 430 35.61 35.61 35.18 0 0 0
25/09/2018
35.61
 5,320 35.18 35.70 35.14 5,000 100 0.4
24/09/2018
35.18
 13,710 35.18 35.23 35.18 9,780 2,120 0.6
21/09/2018
35.18
 22,400 35.00 35.37 35.00 16,800 13,650 0.2
20/09/2018
35.00
 4,770 34.95 35.18 34.90 4,690 2,100 0.2
19/09/2018
34.95
 9,430 35.00 35.42 33.82 2,300 3,890 -0.1
18/09/2018
35.00
 14,040 35.18 35.18 34.29 13,690 2,000 0.9
17/09/2018
35.18
 10 35.18 35.18 35.18 0 0 0
14/09/2018
35.18
 5,580 35.18 35.42 35.18 5,090 0 0.4
13/09/2018
35.18
 19,000 34.72 35.42 34.95 18,930 3,400 1.2
12/09/2018
34.72
 320 35.18 35.18 34.29 210 0 0.0
11/09/2018
35.18
 27,520 34.72 35.18 34.72 27,470 10,500 1.3
10/09/2018
34.72
 4,200 35.61 35.61 34.25 2,490 3,800 -0.1
07/09/2018
35.61
 15,540 35.65 35.65 34.95 15,000 0 1.1
06/09/2018
35.65
 21,550 35.84 35.84 35.18 20,810 1,000 1.5
05/09/2018
35.84
 9,090 35.84 35.84 35.23 8,520 0 0.7
04/09/2018
35.84
 5,360 35.84 35.84 35.18 5,290 0 0.4
31/08/2018
35.84
 8,680 35.65 35.84 34.95 7,950 300 0.6
30/08/2018
35.65
 47,390 35.61 35.65 34.72 39,650 9,890 2.2
29/08/2018
35.61
 23,490 35.18 37.53 35.04 21,290 1,200 1.5
28/08/2018
35.18
 24,020 35.04 35.18 34.72 23,970 3,380 1.5
27/08/2018
35.04
 21,140 34.72 35.18 35.00 14,900 300 1.1
24/08/2018
34.72
 4,430 36.12 36.12 34.72 53,900 54,420 -0.0
23/08/2018
36.12
 27,060 36.12 36.12 34.25 21,050 5,900 1.1
22/08/2018
36.12
 17,480 35.65 36.12 33.78 15,440 1,400 1.1
21/08/2018
35.65
 28,170 34.53 35.65 33.31 122,710 103,850 1.4
20/08/2018
34.53
 260 34.72 34.72 33.40 200,000 200,080 -0.0
17/08/2018
34.72
 9,180 34.72 34.72 32.93 57,160 51,000 0.5
16/08/2018
34.72
 6,470 34.72 35.65 34.29 6,400 0 0.5
15/08/2018
34.72
 18,660 33.82 36.08 34.25 15,470 3,770 0.9
14/08/2018
33.82
 4,290 33.82 33.87 33.78 4,160 0 0.3
13/08/2018
33.82
 8,960 33.78 33.96 33.78 8,910 200 0.6
10/08/2018
33.78
 860 33.78 33.78 33.31 700 0 0.0
09/08/2018
33.78
 15,530 33.78 33.78 33.59 15,530 0 1.1
08/08/2018
33.78
 7,530 33.31 33.78 31.90 7,360 0 0.5
07/08/2018
33.31
 23,730 33.31 34.62 31.90 216,790 195,000 1.5
06/08/2018
33.31
 37,050 33.21 33.31 31.01 21,670 6,000 1.1
03/08/2018
33.21
 5,000 33.78 34.20 33.21 1,900 1,190 0.1
02/08/2018
33.78
 1,420 34.25 34.72 33.78 900 0 0.1
01/08/2018
34.25
 2,430 35.09 35.09 33.78 1,100 2,050 -0.1
31/07/2018
35.09
 15,950 35.18 35.18 32.89 6,100 2,210 0.3
30/07/2018
35.18
 25,240 34.67 36.59 34.67 125,110 103,060 1.7
27/07/2018
34.67
 25,420 34.72 36.59 32.84 22,750 0 1.6
26/07/2018
34.72
 9,830 34.48 34.72 34.25 9,580 0 0.7
25/07/2018
34.48
 5,600 34.48 34.72 34.48 490,550 484,980 0.4
24/07/2018
34.48
 4,080 34.72 34.72 34.15 3,710 230 0.3
23/07/2018
34.72
 14,610 34.72 35.18 34.72 364,000 363,630 0.0
20/07/2018
34.72
 10,370 33.78 34.72 34.01 10,000 9,000 0.1
19/07/2018
33.78
 23,540 36.12 36.97 33.78 247,340 241,820 0.4
18/07/2018
36.12
 7,960 35.18 36.12 32.89 6,830 490 0.5
17/07/2018
35.18
 750 36.59 36.59 35.18 730 0 0.1
16/07/2018
36.59
 940 36.59 36.64 35.18 810 0 0.1
13/07/2018
36.59
 13,610 34.25 36.59 34.25 529,130 522,650 0.5
12/07/2018
34.25
 21,480 34.25 34.62 33.78 47,410 40,960 0.5
11/07/2018
34.25
 44,430 33.31 34.25 33.31 691,440 649,560 3.0
10/07/2018
33.31
 62,420 32.37 33.31 33.21 162,340 150,000 0.9
09/07/2018
32.37
 1,500 33.78 34.25 31.48 700 330 0.0
06/07/2018
33.78
 7,600 34.72 34.72 32.84 1,970 300 0.1
05/07/2018
34.72
 680 36.59 36.59 34.72 0 340 -0.0
04/07/2018
36.59
 23,410 36.59 36.59 34.06 122,700 114,700 0.6

Chính sách bảo mật | Điều khoản sử dụng |