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)
13/09/2023
84.40
 1,310,800 86.50 89 82.90 30,800 328,200 -25.5
12/09/2023
86.50
 736,700 85 86.50 84.60 165,700 213,900 -4.0
11/09/2023
85
 944,200 86 87 85 346,700 210,800 11.7
08/09/2023
86
 876,300 84.20 86 83.60 382,500 263,700 10.3
07/09/2023
84.20
 559,300 84.80 85.10 84 214,600 165,600 4.1
06/09/2023
84.80
 1,148,800 82.60 86 82.50 456,100 347,200 9.3
05/09/2023
82.60
 1,092,100 83.50 83.70 82 61,400 140,500 -6.5
31/08/2023
83.50
 942,900 83.30 83.80 82.40 320,400 199,400 10.1
30/08/2023
83.30
 1,781,900 81 84.50 80.80 539,500 84,800 37.7
29/08/2023
81
 1,324,900 80.80 81.50 79.10 403,400 297,100 8.5
28/08/2023
80.80
 1,910,300 77 82 77.10 584,500 29,000 43.9
25/08/2023
77
 682,100 77 77.60 76.10 151,500 58,800 7.1
24/08/2023
77
 1,984,400 74 77.40 73.50 544,600 18,700 39.9
23/08/2023
74
 629,900 74.80 74.80 73 219,100 92,900 9.3
22/08/2023
74.80
 1,676,500 72.70 74.80 70 704,100 286,800 30.6
21/08/2023
72.70
 1,172,600 68.20 72.90 68 407,600 72,900 23.8
18/08/2023
68.20
 1,519,700 71.60 71.60 68 152,200 39,800 7.8
17/08/2023
71.60
 1,375,600 73.20 73.20 71.60 4,300 246,600 -17.5
16/08/2023
73.20
 810,000 74.30 74.60 73.10 13,500 147,100 -9.8
15/08/2023
74.30
 546,600 74.20 75 74 5,600 90,200 -6.3
14/08/2023
74.20
 994,200 75 75.50 73.90 200 75,000 -5.6
11/08/2023
75
 1,419,400 74 75 73 471,300 126,600 25.5
10/08/2023
74
 2,405,400 77.50 78.50 74 5,500 196,200 -14.5
09/08/2023
77.50
 1,211,600 79.10 79.10 77.50 12,900 339,300 -25.5
08/08/2023
79.10
 1,010,900 81 81.50 79.10 8,100 247,900 -19.1
07/08/2023
81
 1,634,100 79 82.50 78.70 129,900 138,800 -0.8
04/08/2023
79
 761,000 79 80.20 78.60 160,800 136,400 2.0
03/08/2023
79
 2,777,400 76.40 80.70 76.10 516,000 130,600 30.2
02/08/2023
76.40
 932,900 76.20 77 75.60 224,100 189,400 2.7
01/08/2023
76.20
 1,091,900 76.40 78 75.70 86,900 115,800 -2.2
31/07/2023
76.40
 3,082,800 78.30 78.30 75 469,700 256,400 16.2
28/07/2023
78.30
 1,091,100 78 79.70 78.30 14,200 106,700 -7.3
27/07/2023
78
 1,718,000 76.50 78.30 76.30 53,100 137,000 -6.5
26/07/2023
76.50
 890,200 76.70 77.60 76.10 175,900 153,400 1.7
25/07/2023
76.70
 1,147,700 77 79.40 76 238,100 267,500 -2.3
24/07/2023
77
 2,015,000 77.20 77.90 75.80 91,600 310,300 -16.7
21/07/2023
77.20
 2,519,100 76.50 78.40 75.80 56,000 298,100 -18.6
20/07/2023
76.50
 1,627,900 77.50 78.40 76.50 345,200 448,800 -7.9
19/07/2023
77.50
 978,600 78 79.20 76.90 115,700 260,900 -11.3
18/07/2023
78
 718,300 79.30 80 77.70 169,800 192,800 -1.8
17/07/2023
79.30
 995,300 77.10 81.30 77.30 15,600 92,300 -6.1
14/07/2023
77.10
 1,047,600 76.40 77.60 76.20 278,900 107,600 13.1
13/07/2023
76.40
 1,011,400 76 78.10 76 43,300 165,800 -9.5
12/07/2023
76
 951,100 76.80 77.50 75.50 168,400 101,100 5.1
11/07/2023
76.80
 1,286,000 75.50 77 75.20 197,900 383,900 -14.2
10/07/2023
75.50
 1,164,800 75.20 76.50 74.60 366,700 80,700 21.5
07/07/2023
75.20
 703,700 74.50 76.50 74.20 223,700 174,000 3.7
06/07/2023
74.50
 1,518,700 74.70 76.30 74.50 442,600 519,800 -5.8
05/07/2023
74.70
 904,800 72.60 77 73 266,900 78,300 14.1
04/07/2023
72.60
 771,600 71.20 73.40 71 177,300 149,900 2.0
03/07/2023
71.20
 634,200 71.60 73.40 70.20 29,800 38,100 -0.6
30/06/2023
71.60
 2,851,500 67.10 71.60 67.10 317,800 154,900 11.2
29/06/2023
67.10
 959,000 68.30 68.30 67.10 360,000 49,500 20.9
28/06/2023
68.30
 628,600 68.90 69 67.80 222,900 50,200 11.8
27/06/2023
68.90
 691,200 68.70 69.90 68.50 303,200 43,000 17.9
26/06/2023
68.70
 1,233,800 67.60 69.10 66 421,600 35,000 26.3
23/06/2023
67.60
 818,800 66.50 68.20 66 427,800 25,700 27.0
22/06/2023
66.50
 618,200 66.70 66.90 66 128,600 11,400 7.8
21/06/2023
66.70
 1,549,300 64.20 67.20 64.20 615,100 34,200 38.2
20/06/2023
64.20
 860,000 62.80 64.30 62.40 346,200 20,000 20.8
19/06/2023
62.80
 886,400 62 63.50 61.80 158,700 39,200 7.5
16/06/2023
62
 1,288,200 62.50 64 61.80 342,800 60,400 17.9
15/06/2023
62.50
 1,087,900 61.70 63.20 61.40 334,500 93,600 15.0
14/06/2023
61.70
 1,234,500 61.90 62.40 61 579,300 80,800 30.8
13/06/2023
61.90
 1,073,500 62.10 63.10 61.70 51,100 79,800 -1.8
12/06/2023
62.10
 2,635,300 58.10 62.10 58.20 106,700 65,100 2.5
09/06/2023
58.10
 940,500 57.20 58.10 56.60 22,500 171,000 -8.5
08/06/2023
57.20
 1,041,400 57.50 57.90 57.10 228,200 246,500 -1.1
07/06/2023
57.50
 754,600 57.30 57.90 56.70 6,300 172,300 -9.5
06/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
06/06/2023
57.30
 1,129,200 56.61 58.60 57 33,400 218,300 -10.7
05/06/2023
56.61
 1,029,600 56.95 58.25 56.61 13,900 4,300 0.6
02/06/2023
56.95
 1,380,900 56.00 57.39 55.66 135,800 300 8.8
01/06/2023
56.00
 704,500 54.97 56.00 54.97 360,200 8,700 22.6
31/05/2023
54.97
 558,900 56.00 56.26 54.97 109,600 145,400 -2.2
30/05/2023
56.00
 1,244,200 54.54 56.35 54.62 467,400 117,900 22.6
29/05/2023
54.54
 417,800 54.37 54.97 54.37 125,200 157,300 -2.0
26/05/2023
54.37
 388,000 54.19 54.80 53.93 164,300 2,000 10.2
25/05/2023
54.19
 434,300 54.19 54.28 53.50 142,900 114,400 1.8
24/05/2023
54.19
 308,500 54.11 54.37 54.11 130,800 3,200 8.0
23/05/2023
54.11
 407,100 54.37 54.71 54.11 33,700 60,000 -1.7
22/05/2023
54.37
 326,200 53.59 54.62 53.76 39,600 10,300 1.8
19/05/2023
53.59
 282,600 53.93 54.28 53.42 20,000 6,000 0.9
18/05/2023
53.93
 352,400 53.50 53.93 53.24 1,100 3,700 -0.2
17/05/2023
53.50
 1,040,800 54.54 54.54 53.50 5,900 116,400 -6.9
16/05/2023
54.54
 577,800 54.97 55.23 54.28 100 20,700 -1.3
15/05/2023
54.97
 602,000 55.31 55.66 54.97 6,100 2,000 0.3
12/05/2023
55.31
 546,100 55.49 55.66 55.14 1,100 10,100 -0.6
11/05/2023
55.49
 550,900 55.23 56.44 55.23 13,600 22,700 -0.6
10/05/2023
55.23
 421,200 54.80 55.57 54.97 7,600 18,400 -0.7
09/05/2023
54.80
 324,200 54.88 55.57 54.37 5,300 40,500 -2.2
08/05/2023
54.88
 492,400 55.23 55.40 54.80 13,700 0 0.9
05/05/2023
55.23
 254,700 55.31 55.66 55.06 83,300 5,000 5.0
04/05/2023
55.31
 468,200 55.14 55.83 54.28 153,400 11,600 9.1
28/04/2023
55.14
 480,200 54.97 55.75 54.80 7,900 1,400 0.4
27/04/2023
54.97
 298,700 55.31 55.75 54.88 21,200 14,000 0.5
26/04/2023
55.31
 597,300 54.37 55.40 53.76 68,500 2,300 4.2
25/04/2023
54.37
 758,900 55.06 55.57 54.11 84,000 15,300 4.3
24/04/2023
55.06
 945,700 56.61 56.95 54.80 110,600 27,348 5.3
21/04/2023
56.61
 998,900 57.90 57.99 56.09 83,800 10,700 4.8
20/04/2023
57.90
 539,400 58.33 58.85 57.64 10,600 1,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |