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)
01/02/2024
118.20
 442,400 114.60 118.50 114.60 125,800 126,800 -0.1
31/01/2024
114.60
 735,700 113.80 116 112.50 266,900 139,300 14.7
30/01/2024
113.70
 966,600 108.50 115 106.50 246,500 267,600 -2.0
29/01/2024
108.50
 1,199,400 105 108.50 102.70 344,800 277,700 7.2
26/01/2024
105
 726,300 106.20 106.80 104.10 331,500 314,500 1.8
25/01/2024
106.30
 1,645,100 99 106.30 99 258,700 538,300 -28.7
24/01/2024
99.40
 454,300 100.10 100.40 99.10 105,500 226,100 -12.0
23/01/2024
100.10
 391,600 100.80 100.80 99.60 65,200 207,400 -14.3
22/01/2024
100.80
 593,100 99.90 101.30 97.80 88,900 230,000 -14.1
19/01/2024
99.90
 620,300 100.40 100.40 98.80 88,400 391,500 -30.2
18/01/2024
99.70
 460,200 99.50 100 99 3,600 175,400 -17.1
17/01/2024
99.50
 511,000 99.20 99.80 98.40 149,300 186,200 -3.7
16/01/2024
98.20
 484,700 95.70 98.50 95.70 162,400 312,500 -14.7
15/01/2024
96.90
 444,700 97.70 99.50 96.90 64,700 295,100 -22.5
12/01/2024
97.80
 332,400 98.10 99.80 97.40 21,100 150,200 -12.7
11/01/2024
98.10
 344,900 99 100 98 16,600 224,100 -20.5
10/01/2024
98.90
 1,153,100 100.20 101.80 97.40 141,200 453,400 -31.1
09/01/2024
100.50
 438,400 101.50 102.30 100.50 61,100 181,000 -12.1
08/01/2024
101.10
 488,400 103.10 103.30 101 5,500 140,000 -13.6
05/01/2024
103
 320,100 102.80 104 102.20 90,900 95,600 -0.5
04/01/2024
103.50
 775,200 105.90 105.90 102.70 185,300 186,700 -0.2
03/01/2024
105
 452,800 105 105.30 103.20 81,000 275,100 -20.1
02/01/2024
105.30
 235,200 106.90 106.90 104 50,400 22,000 3.0
29/12/2023
107
 415,700 105.20 107 103.30 200,700 56,500 15.5
28/12/2023
105.20
 462,900 103.10 105.20 101.70 207,200 87,200 12.7
27/12/2023
103.10
 545,100 103.40 105.30 103 29,900 125,900 -10.0
26/12/2023
103.40
 207,800 103.90 104.20 102.90 35,700 37,100 -0.1
25/12/2023
103.90
 533,200 102.50 104.30 102 25,500 63,800 -3.9
22/12/2023
102.50
 382,100 101.90 102.80 101.40 20,100 63,500 -4.4
21/12/2023
101.90
 704,300 101.50 103.50 100.90 11,600 166,100 -15.7
20/12/2023
101.50
 412,900 99.70 101.70 99 86,200 51,900 3.5
19/12/2023
99.70
 233,300 100.60 100.60 98.70 80,800 68,200 1.3
18/12/2023
100.60
 111,200 100.80 100.80 98.80 58,900 31,100 2.8
15/12/2023
100.80
 222,200 100 100.80 98.60 155,800 47,000 11.0
14/12/2023
100
 297,300 100 100 98.40 96,900 104,100 -0.7
13/12/2023
100
 287,700 101.50 101.50 99 45,900 126,900 -8.1
12/12/2023
101.50
 390,100 99.10 101.50 98.90 160,700 65,800 9.6
11/12/2023
99.10
 295,700 101.10 101.10 98.80 37,100 213,700 -17.5
08/12/2023
101.10
 261,300 101.90 101.90 99.50 71,400 110,300 -3.8
07/12/2023
101.90
 397,400 101.80 101.90 98.40 99,400 134,200 -3.4
06/12/2023
101.80
 553,800 101.80 101.80 99.50 44,600 191,500 -14.7
05/12/2023
101.80
 414,200 103 104 101.80 111,900 234,700 -12.5
04/12/2023
103
 461,200 103 103.50 101.50 138,300 61,900 7.9
01/12/2023
103
 163,100 102.40 103.60 100.80 63,900 37,100 2.8
30/11/2023
102.40
 586,700 99.80 104.80 100 383,000 20,300 37.3
29/11/2023
99.80
 221,300 98.80 100.90 98 47,200 13,300 3.4
28/11/2023
98.80
 361,000 99 99 96 70,100 133,400 -6.1
27/11/2023
99
 100,400 102 102.80 99 26,100 6,000 2.0
24/11/2023
102
 731,900 99.90 102 96.80 361,100 129,500 22.9
23/11/2023
99.90
 318,800 101.70 104.50 99.90 26,500 12,000 1.4
22/11/2023
101.70
 185,600 102 102.30 100.20 38,500 6,800 3.2
21/11/2023
102
 188,800 101.50 102.90 100.70 13,500 8,500 0.5
20/11/2023
101.50
 180,400 102.90 102.90 100 15,800 11,900 0.4
17/11/2023
102.90
 722,100 103.50 103.50 99 188,100 56,100 13.5
16/11/2023
103.50
 515,100 104.90 104.90 101 0 0 0
15/11/2023
104.90
 375,800 104 105 102.70 164,000 19,200 15.1
14/11/2023
104
 164,700 103.30 104.60 103 59,400 26,599 3.4
13/11/2023
103.30
 295,000 103.30 105.50 102 42,400 11,400 3.2
10/11/2023
103.30
 333,000 104.50 106.90 102.70 35,000 40,600 -0.6
09/11/2023
104.50
 672,300 100 104.80 99.30 225,000 210,400 1.9
08/11/2023
100
 907,800 96 101 95.30 149,000 299,700 -15.2
07/11/2023
96
 447,900 97 98 95.60 147,100 138,900 0.8
06/11/2023
97
 494,400 96 97 95 11,000 237,800 -21.7
03/11/2023
96
 516,000 92.80 96.20 90.20 124,000 56,800 6.3
02/11/2023
92.80
 302,500 88 93 88.10 115,900 2,300 10.4
01/11/2023
88
 616,100 87 88 84.40 379,800 19,900 30.8
31/10/2023
87
 962,700 86.40 87.90 84.60 641,700 63,300 49.8
30/10/2023
86.40
 443,900 92.80 92.80 86.40 173,100 25,900 12.9
27/10/2023
92.80
 332,600 92.90 93 90 69,300 23,400 4.2
26/10/2023
92.90
 882,800 95 95 89 307,700 150,400 14.3
25/10/2023
95
 420,700 93.90 97 92.90 105,400 20,900 8.1
24/10/2023
93.90
 348,800 92.90 94.10 92.50 77,100 10,300 6.2
23/10/2023
92.90
 389,100 94.70 94.70 91 159,200 52,900 9.8
20/10/2023
94.70
 1,062,100 94 95 89 412,300 176,700 22.2
19/10/2023
94
 504,500 95 95 92 262,900 57,100 19.3
18/10/2023
95
 1,431,300 94.50 96 89 429,900 153,100 25.6
17/10/2023
94.50
 614,900 97 98.50 94.50 110,300 27,600 7.9
16/10/2023
97
 701,500 97.40 99.30 96 92,000 57,900 3.3
13/10/2023
97.40
 525,400 96 97.40 95 53,000 10,400 4.1
12/10/2023
96
 560,700 96 98.40 95 9,700 37,200 -2.7
11/10/2023
96
 321,900 95.10 97 95.10 37,500 82,200 -4.3
10/10/2023
95.10
 1,076,900 96 96.50 94 19,700 432,800 -39.3
09/10/2023
96
 637,500 97.50 97.50 95.30 7,500 345,900 -32.5
06/10/2023
97.50
 625,400 94.40 99 93.20 52,700 64,500 -1.1
05/10/2023
94.40
 904,900 95.20 96 94.20 7,800 249,900 -23.0
04/10/2023
95.20
 1,281,500 89 95.20 87 245,800 225,700 2.2
03/10/2023
89
 1,039,200 90 91 86.10 107,100 96,200 1.0
02/10/2023
90
 465,000 89 90.90 88.80 14,200 37,800 -2.1
29/09/2023
89
 1,622,000 85.20 90.50 85.70 458,700 371,300 7.8
28/09/2023
85.20
 490,700 85 86.50 83.90 600 41,400 -3.5
27/09/2023
85
 898,100 83.90 85 80.70 121,800 129,500 -0.5
26/09/2023
83.90
 641,800 86.50 86.50 83.50 56,100 29,000 2.3
25/09/2023
86.50
 1,095,000 89 89.30 84.10 611,400 35,900 50.3
22/09/2023
89
 1,604,600 88.50 89.50 83.90 588,000 348,500 20.7
21/09/2023
88.50
 569,800 89.20 90.20 88 105,900 184,000 -7.0
20/09/2023
89.20
 1,004,300 87 92 87 228,500 222,400 0.4
19/09/2023
87
 698,400 86.50 87.10 84.10 125,800 114,900 0.9
18/09/2023
86.50
 484,400 86 86.50 85 0 0 0
15/09/2023
86
 796,400 84.40 87.10 84.60 223,300 15,300 17.7
14/09/2023
84.40
 847,500 84.40 85.30 83.70 200,000 68,500 11.1

Chính sách bảo mật | Điều khoản sử dụng |