CTCP Bán lẻ Kỹ thuật số FPT (frt)

169.50
4.60
(2.79%)
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)
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
29/02/2024
145
 750,600 135 145.70 134 95,080 246,649 -21.3
28/02/2024
136.30
 777,900 135.90 136.50 132.20 403,320 380,000 3.4
27/02/2024
135.90
 585,700 135 138.90 131 151,800 283,850 -17.7
26/02/2024
134.50
 338,900 130.90 135 128 95,900 76,800 2.6
23/02/2024
130.90
 624,900 124.80 131.80 124.80 303,500 166,900 18.0
22/02/2024
126.50
 234,500 126.80 128 125 61,900 74,800 -1.7
21/02/2024
126.80
 462,000 122.10 129 122.10 64,400 85,772 -2.7
20/02/2024
122.60
 540,400 122 123.30 121.70 215,709 196,954 2.3
19/02/2024
123.50
 465,400 122.50 123.90 122.10 472,724 278,500 23.9
16/02/2024
124.50
 422,300 125.40 125.40 123 253,090 211,900 5.2
15/02/2024
125.40
 421,600 125 125.40 122.40 148,700 72,800 9.4
07/02/2024
125
 296,700 124.60 126.90 123.60 39,300 58,800 -2.4
06/02/2024
123.50
 1,159,200 119.50 124.30 119 974,720 656,461 38.5
05/02/2024
119.50
 732,500 119 119.90 118 989,700 606,800 45.7
02/02/2024
119
 549,300 118.50 119.30 117.10 267,020 119,255 17.5
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

Chính sách bảo mật | Điều khoản sử dụng |