CTCP Bán lẻ Kỹ thuật số FPT (frt)

171.80
-3.20
(-1.83%)
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
(2025-04-16) 		30 20.69% 8,796,300 853,069 61.6
143
175
171.80
2 tháng
(2025-03-17) 		-7.80 -4.27% 21,209,200 -1,194,207 -278.6
124.10
182.80
171.80
3 tháng
(2025-02-17) 		-14.20 -7.51% 30,842,000 -3,621,605 -718.4
124.10
191
171.80
6 tháng
(2024-11-18) 		9 5.42% 63,777,600 -9,122,502 -1,747.5
124.10
206
171.80
12 tháng
(2024-05-21) 		11 6.71% 128,557,400 -6,864,697 -1,329.7
124.10
206
171.80
24 tháng
(2023-05-29) 		120.46 220.88% 330,187,300 458,379 -798.6
54.54
206
171.80
36 tháng
(2022-06-01) 		99.63 132.18% 644,409,200 12,844,229 94.7
49.88
206
171.80
60 tháng
(2020-06-11) 		160.79 1,131.61% 1,372,307,890 -24,081 -166.4
11.21
206
171.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
174
 772,000 174 174 164.30 222,900 97,400 22.1
23/07/2024
174.10
 392,600 176 176.20 171.50 120,800 50,655 12.2
22/07/2024
175.90
 517,900 175.80 175.90 170.80 165,900 57,700 19.2
19/07/2024
176
 307,400 174 177 172.90 88,000 32,400 9.8
18/07/2024
174
 469,300 173.70 174 170.70 211,400 73,600 24.0
17/07/2024
173.80
 399,900 174.30 175.50 170.20 171,600 68,300 18.0
16/07/2024
175.50
 338,400 173 175.50 172 111,200 53,100 10.2
15/07/2024
173
 674,600 175.50 175.50 172 106,200 260,600 -26.7
12/07/2024
175.50
 612,100 177.50 178 175.20 114,400 132,500 -3.3
11/07/2024
179
 466,100 177.30 179.40 177 177,200 109,100 12.3
10/07/2024
179.50
 561,600 181.80 181.80 178.50 158,500 200,900 -7.5
09/07/2024
181.90
 650,500 183 183 179.10 104,500 313,300 -37.5
08/07/2024
183
 543,300 179 183 178.10 259,400 71,200 34.3
05/07/2024
180
 542,400 179.20 182 177.80 207,300 117,700 16.1
04/07/2024
179.20
 390,300 179 179.90 177.10 126,900 212,800 -15.3
03/07/2024
179
 629,200 178 184 178 118,100 206,100 -15.9
02/07/2024
178
 313,400 177.20 179 176.90 106,000 70,500 6.3
01/07/2024
177.20
 611,300 175.20 177.80 172 75,200 137,600 -10.7
28/06/2024
177
 529,800 178.10 179.70 176 191,300 40,700 26.7
27/06/2024
180
 384,500 179 181 177 183,400 55,300 23.1
26/06/2024
180
 450,500 176.40 180 173.50 188,300 115,900 13.2
25/06/2024
176
 523,700 176.10 176.10 172 171,200 110,300 10.9
24/06/2024
176
 482,700 178 180 175 65,200 67,200 -0.4
21/06/2024
179
 1,160,400 175.50 182.80 174.90 213,900 239,800 -4.9
20/06/2024
175.10
 381,500 172 175.20 172 153,000 28,700 21.8
19/06/2024
174
 438,700 171.20 174.50 171.20 180,500 72,700 18.8
18/06/2024
172.90
 539,100 173.90 174 172 134,200 301,300 -28.8
17/06/2024
175
 718,800 174.40 175 170.50 229,600 204,200 5.0
14/06/2024
174
 793,700 176.40 176.50 173.70 169,800 162,800 1.2
13/06/2024
177
 568,900 177.70 177.70 174.50 338,400 125,400 37.6
12/06/2024
176
 798,200 171.10 176.80 171 174,300 31,500 25.0
11/06/2024
172.50
 491,500 173.10 173.50 170.10 43,651 124,335 -13.8
10/06/2024
172.50
 800,700 171.10 174 170.30 368,394 112,950 44.1
07/06/2024
170
 396,700 168 172.60 167 16,700 26,600 -1.6
06/06/2024
169
 815,700 167.50 170 166.60 133,700 168,900 -5.9
05/06/2024
168.80
 917,200 172 173.30 168.80 72,200 192,000 -20.5
04/06/2024
171
 586,200 172 172.50 169 121,000 21,400 17.0
03/06/2024
170.60
 509,900 172 173.50 170.50 41,900 128,100 -14.8
31/05/2024
170.50
 2,071,700 165 176.50 164.80 237,600 275,800 -6.5
30/05/2024
165
 744,200 163 165.20 161.10 59,200 37,200 3.7
29/05/2024
164
 1,091,000 163.30 166 161 147,800 46,500 16.6
28/05/2024
162.40
 554,800 161 163.90 159.50 80,200 30,800 8.0
27/05/2024
160.80
 450,500 161 161.10 158.10 170,800 77,900 15.0
24/05/2024
161
 1,254,300 160.10 163 156 261,400 203,100 9.6
23/05/2024
162.30
 786,000 161.90 162.30 158.80 193,000 226,700 -5.2
22/05/2024
162
 833,900 163.90 164.50 160.50 52,600 247,000 -31.4
21/05/2024
164
 828,000 164 164.60 161.30 251,100 329,100 -12.4
20/05/2024
164.60
 996,300 169 170.90 164.60 296,300 318,800 -3.7
17/05/2024
165.70
 600,800 166 166 164.50 157,100 230,800 -12.1
16/05/2024
165.60
 823,100 164.10 165.60 162 342,000 92,300 41.1
15/05/2024
163.90
 460,900 163 166 160.30 187,100 78,700 17.8
14/05/2024
162.30
 439,500 160.40 162.30 158 140,000 123,400 2.7
13/05/2024
160.80
 1,250,600 165.30 165.30 156.50 190,000 385,700 -31.4
10/05/2024
164.50
 628,100 167.20 168 163.20 19,700 62,300 -7.0
09/05/2024
166.90
 840,100 162.40 169.90 162 130,800 73,900 9.3
08/05/2024
162.50
 581,600 163.20 164.30 161.70 62,600 171,200 -17.7
07/05/2024
164
 832,900 163 164.30 161.10 95,200 210,300 -18.7
06/05/2024
162.20
 530,500 164.40 164.50 160.60 20,600 121,600 -16.4
03/05/2024
164
 965,600 165.50 166 160 85,000 201,200 -18.8
02/05/2024
164
 665,800 161 165 160 272,800 266,800 1.1
26/04/2024
161
 2,083,100 153 163.70 151.50 300,500 345,500 -7.1
25/04/2024
153
 497,300 152 154.70 150.80 40,400 106,200 -10.1
24/04/2024
151
 2,011,700 142.50 155 142.50 379,000 282,100 14.8
23/04/2024
145
 538,900 145 146.80 143.90 156,400 215,100 -8.5
22/04/2024
145
 899,500 141 146.20 140.30 156,400 178,000 -2.9
19/04/2024
141
 488,100 140 141 137 152,000 101,800 7.2
17/04/2024
141
 414,000 140 141.40 138 104,200 75,200 4.1
16/04/2024
141
 537,600 138 141 135.30 113,500 146,100 -4.3
15/04/2024
138.90
 738,900 142.60 143.30 135 87,000 141,900 -7.9
12/04/2024
144.90
 182,800 144.90 145.40 142.50 62,000 49,200 1.9
11/04/2024
145.20
 748,500 138 145.60 137.80 288,500 81,100 30.1
10/04/2024
140
 437,100 140.20 143.50 139 134,900 119,800 2.1
09/04/2024
140
 1,555,200 142.90 143.20 137.70 654,300 604,600 7.1
08/04/2024
142.90
 805,400 145.20 147.40 141.90 193,100 316,800 -18.0
05/04/2024
148
 398,200 147.80 150 145.20 229,300 71,900 23.5
04/04/2024
149
 1,018,200 148.40 150 143.70 346,400 83,400 39.3
03/04/2024
148.40
 849,100 150 150.80 148.40 86,200 398,900 -46.8
02/04/2024
153
 790,300 151.80 154.90 148.30 258,400 391,200 -19.1
01/04/2024
153.50
 530,900 152.60 154.40 152.20 199,600 200,300 -0.0
29/03/2024
156
 888,900 156.90 157.50 152.10 465,900 315,000 23.9
28/03/2024
156.90
 1,260,500 147 156.90 147 359,900 218,900 21.5
27/03/2024
147
 1,187,100 146 147 141.60 340,600 562,200 -31.1
26/03/2024
147.90
 568,800 146.50 147.90 144.20 156,100 236,400 -11.2
25/03/2024
148
 465,400 147.60 149 146.20 92,000 269,800 -26.1
22/03/2024
149.70
 599,000 149.80 149.80 147.50 116,300 284,400 -24.7
21/03/2024
150
 569,200 150 150.30 147.20 106,100 273,700 -24.7
20/03/2024
150
 419,500 148.90 150.30 146 148,400 114,900 5.2
19/03/2024
149.70
 871,600 150 151.20 146.50 605,700 322,600 42.5
18/03/2024
149.90
 1,828,000 148 150.40 139.30 1,250,600 616,500 93.5
15/03/2024
147
 2,428,800 153.90 155.50 147 1,376,800 1,828,700 -66.2
14/03/2024
154
 1,356,300 158 159.70 150 157,000 828,900 -104.3
13/03/2024
158
 668,900 159 159 155.50 129,900 261,700 -20.7
12/03/2024
158
 1,210,300 154.10 162.10 154.10 747,700 439,500 49.4
11/03/2024
154.50
 1,364,000 147.50 156.20 146.50 801,400 171,100 97.3
08/03/2024
146
 625,200 146.10 148.50 144 302,800 146,385 22.8
07/03/2024
147
 612,500 145 147.50 144 260,600 162,001 14.5
06/03/2024
143.90
 245,200 145 146.50 143.90 117,200 75,300 6.1
05/03/2024
145
 232,100 141.80 145.10 141.80 78,200 58,929 2.8
04/03/2024
141.80
 739,500 141.30 144.80 138.60 139,908 279,795 -19.6
01/03/2024
141
 834,200 144.80 151.60 140 25,900 306,945 -41.0

Chính sách bảo mật | Điều khoản sử dụng |