CTCP Bán lẻ Kỹ thuật số FPT (frt)

158
1.40
(0.89%)

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
(2025-06-25)
-15.90 -9.22% 11,823,000 -674,640 -3.4
151
190.50
158
2 tháng
(2025-05-26)
-5.60 -3.45% 20,228,900 -1,433,840 -132.3
151
190.50
158
3 tháng
(2025-04-28)
-9.30 -5.61% 26,444,500 -660,269 -98.4
151
190.50
158
6 tháng
(2025-02-03)
-47.70 -23.35% 58,596,000 -6,443,535 -1,139.3
124.10
204.30
158
12 tháng
(2024-07-30)
-12.70 -7.50% 119,486,800 -9,365,580 -1,671.4
124.10
206
158
24 tháng
(2023-08-07)
75.60 93.33% 292,078,700 -4,985,799 -1,196.8
68.20
206
158
36 tháng
(2022-08-10)
88.77 130.88% 591,332,700 12,763,051 64.3
49.88
206
158
60 tháng
(2020-08-20)
143.96 1,138.68% 1,359,595,710 -1,236,689 -285.7
11.95
206
158
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2018
36.59
16,480 36.59 37.53 36.36 16,200 0 1.3
02/07/2018
36.59
10,350 38.00 38.23 35.65 9,320 1,010 0.7
29/06/2018
38.00
54,370 37.76 38.94 37.30 54,190 40,500 1.1
28/06/2018
37.76
109,760 37.76 38.94 37.53 107,610 0 8.7
27/06/2018
37.76
88,550 37.06 38.00 36.59 307,750 229,900 6.3
26/06/2018
37.06
27,380 37.15 37.48 35.18 25,330 790 1.9
25/06/2018
37.15
51,350 37.06 37.91 36.36 44,800 140 3.5
22/06/2018
37.06
20,150 37.53 38.00 34.95 19,120 6,550 1.0
21/06/2018
37.53
65,370 38.70 39.17 37.48 62,870 1,500 5.0
20/06/2018
38.70
44,480 38.05 38.70 35.42 34,690 19,860 1.2
19/06/2018
38.05
59,070 40.86 40.86 38.05 50,480 2,270 3.9
18/06/2018
40.86
10,520 40.86 40.86 38.52 5,030 0 0.4
15/06/2018
40.86
1,690 40.81 41.75 40.86 50,310 50,500 -0.0
14/06/2018
40.81
18,400 42.22 42.69 40.81 3,810 0 0.3
13/06/2018
42.22
92,830 41.75 42.55 41.52 200,100 147,470 4.7
12/06/2018
41.75
31,120 42.22 42.27 41.28 30,250 0 2.7
11/06/2018
42.22
43,460 42.17 42.22 42.13 106,730 70,450 3.3
08/06/2018
42.17
31,310 42.22 42.22 41.75 29,040 4,150 2.2
07/06/2018
42.22
120,650 41.89 42.69 41.89 117,730 41,420 6.9
06/06/2018
41.89
14,560 41.80 41.89 41.75 11,490 50 1.0
05/06/2018
41.80
41,780 41.75 42.22 41.75 104,550 74,780 2.7
04/06/2018
41.75
36,140 42.36 42.36 41.52 31,940 4,640 2.4
01/06/2018
42.36
37,140 42.41 42.41 41.99 35,360 10,000 2.3
31/05/2018
42.41
30,530 40.81 42.46 40.81 29,370 500 2.5
30/05/2018
40.81
89,010 42.69 42.69 40.81 82,060 40,000 3.7
29/05/2018
42.69
48,230 42.83 43.16 40.81 32,350 0 2.9
28/05/2018
42.83
31,840 43.91 43.91 42.46 26,500 4,000 2.1
25/05/2018
43.91
185,010 43.91 44.14 43.91 181,480 129,920 4.8
24/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
24/05/2018
43.91
186,210 43.32 46.35 43.63 149,750 52,710 9.2
23/05/2018
43.33
148,490 43.08 44.15 42.64 131,010 68,410 9.9
22/05/2018
43.08
188,830 43.08 44.98 43.08 173,150 38,820 21.5
21/05/2018
43.08
58,530 44.02 44.13 43.05 45,740 0 7.2
18/05/2018
44.02
35,230 44.02 44.15 43.66 21,640 2,520 3.0
17/05/2018
44.02
40,650 43.33 44.15 43.60 28,160 300 4.4
16/05/2018
43.33
113,000 43.33 44.15 43.33 83,650 0 13.4

Chính sách bảo mật | Điều khoản sử dụng |