CTCP Bán lẻ Kỹ thuật số FPT (frt)

168
-1.50
(-0.88%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |