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)
19/04/2023
58.33
 2,111,000 56.95 59.54 57.04 277,100 19,010 17.4
18/04/2023
56.95
 754,100 56.52 57.64 56.78 103,600 2,640 6.7
17/04/2023
56.52
 649,900 56.09 57.73 55.75 153,000 750 10.0
14/04/2023
56.09
 1,035,000 57.56 58.25 56.09 157,600 39,900 7.7
13/04/2023
57.56
 1,578,000 56.09 57.82 56.00 5,600 2,100 0.2
12/04/2023
56.09
 686,600 56.52 57.21 56.09 4,300 17,050 -0.8
11/04/2023
56.52
 733,200 56.95 57.21 56.09 74,200 29,301 2.9
10/04/2023
56.95
 2,271,400 54.80 58.16 55.14 70,000 30,004 2.6
07/04/2023
54.80
 488,500 55.23 55.49 54.54 7,200 70,922 -4.0
06/04/2023
55.23
 1,146,600 55.75 56.44 55.14 108,250 5,600 6.6
05/04/2023
55.75
 609,400 56.09 56.52 55.40 5,604 500 0.3
04/04/2023
56.09
 1,710,500 53.07 56.09 53.16 104,800 203,755 -6.4
03/04/2023
53.07
 1,273,700 52.64 53.76 52.64 252,920 335,100 -5.1
31/03/2023
52.64
 858,300 53.33 53.93 52.64 105,800 259,400 -9.4
30/03/2023
53.33
 1,564,200 54.62 55.23 52.64 10,660 117,900 -6.6
29/03/2023
54.62
 1,610,200 56.00 56.52 53.93 4,910 16,000 -0.7
28/03/2023
56.00
 631,500 56.18 57.04 56.00 12,100 70,700 -3.8
27/03/2023
56.18
 867,200 56.09 57.13 56.00 5,200 24,100 -1.2
24/03/2023
56.09
 822,600 55.14 56.52 55.57 76,200 75,000 0.1
23/03/2023
55.14
 1,079,500 56.35 57.04 55.14 2,200 190,600 -12.2
22/03/2023
56.35
 931,900 57.73 57.90 56.35 33,300 139,100 -7.0
21/03/2023
57.73
 821,200 56.95 57.82 56.35 109,310 40,600 -0.1
20/03/2023
56.95
 1,736,500 59.46 59.97 56.78 21,100 111,315 -6.0
17/03/2023
59.46
 639,100 60.41 61.27 59.46 62,000 111,200 -3.4
16/03/2023
60.41
 280,700 61.70 61.70 60.41 112,000 30,000 5.7
15/03/2023
61.70
 480,100 60.06 62.13 60.84 70,400 100,000 -2.1
14/03/2023
60.06
 759,200 61.10 61.18 59.63 142,100 20,215 8.5
13/03/2023
61.10
 452,000 62.13 62.13 61.10 115,600 59,501 4.0
10/03/2023
62.13
 342,000 62.56 62.74 61.79 95,200 3,629 6.6
09/03/2023
62.56
 535,100 62.48 63.34 62.13 47,500 42,300 0.4
08/03/2023
62.48
 668,700 60.32 62.48 60.06 391,900 20,372 26.9
07/03/2023
60.32
 389,900 60.32 61.01 60.15 111,950 40,388 5.0
06/03/2023
60.32
 385,400 59.97 61.61 60.32 55,500 37,600 1.3
03/03/2023
59.97
 485,500 61.18 61.53 59.97 150,100 67,600 5.7
02/03/2023
61.18
 384,000 61.87 62.05 60.92 40,900 50,100 -0.7
01/03/2023
61.87
 425,200 59.54 61.87 58.68 11,000 11,500 -0.0
28/02/2023
59.54
 710,400 60.92 61.70 59.20 55,127 70,259 -1.0
27/02/2023
60.92
 902,700 62.74 62.74 60.84 63,800 54,400 0.7
24/02/2023
62.74
 852,200 65.07 65.15 62.74 52,501 53,500 -0.1
23/02/2023
65.07
 1,045,700 64.89 65.50 62.82 40,300 45,500 -0.4
22/02/2023
64.89
 2,170,100 65.41 67.74 64.46 260,300 9,500 18.9
21/02/2023
65.41
 1,332,200 65.58 67.14 65.41 13,400 168,159 -11.7
20/02/2023
65.58
 1,320,400 63.86 66.36 63.68 42,400 45,500 -0.2
17/02/2023
63.86
 726,700 63.25 65.32 62.99 111,100 18,612 6.8
16/02/2023
63.25
 497,700 63.43 64.12 62.99 38,200 14,800 1.7
15/02/2023
63.43
 543,400 62.99 64.63 62.65 37,400 16,700 1.5
14/02/2023
62.99
 634,800 62.05 63.17 62.05 7,300 27,290 -1.5
13/02/2023
62.05
 850,700 61.87 62.74 60.49 62,152 17,000 3.2
10/02/2023
61.87
 1,124,500 63.60 64.38 60.92 51,850 105,600 -3.9
09/02/2023
63.60
 779,400 64.98 66.27 63.60 45,150 120,700 -5.6
08/02/2023
64.98
 1,083,700 65.67 67.05 63.68 57,350 41,600 1.2
07/02/2023
65.67
 2,864,400 62.99 66.62 63.08 180,600 144,150 2.8
06/02/2023
62.99
 1,814,500 61.61 63.34 61.01 45,800 65,400 -1.4
03/02/2023
61.61
 1,259,500 60.92 61.61 60.41 29,410 30,955 -0.1
02/02/2023
60.92
 529,100 60.66 61.70 60.32 15,500 24,300 -0.6
01/02/2023
60.66
 1,292,900 63.68 64.29 60.41 141,600 37,200 7.3
31/01/2023
63.68
 797,100 63.94 64.03 62.56 168,800 45,500 9.1
30/01/2023
63.94
 1,348,300 62.99 65.07 62.99 350,615 23,150 24.3
27/01/2023
62.99
 1,677,100 59.97 63.34 60.23 556,400 69,800 35.5
19/01/2023
59.97
 777,100 59.20 59.97 58.42 248,400 38,640 14.6
18/01/2023
59.20
 837,300 56.95 59.80 56.95 127,621 67,510 4.1
17/01/2023
56.95
 398,400 55.23 56.95 55.23 33,300 73,378 -2.6
16/01/2023
55.23
 577,100 56.52 56.52 55.23 202,890 167,700 2.3
13/01/2023
56.52
 490,100 56.95 57.47 56.52 94,600 30,350 4.2
12/01/2023
56.95
 377,600 57.13 57.90 56.78 129,100 19,000 7.3
11/01/2023
57.13
 661,000 57.99 58.51 57.13 114,300 334,500 -14.6
10/01/2023
57.99
 315,300 57.82 58.77 57.64 4,150 14,700 -0.7
09/01/2023
57.82
 702,000 59.54 60.41 57.82 46,800 302,950 -17.2
06/01/2023
59.54
 416,700 60.32 60.84 59.20 84,300 41,420 3.0
05/01/2023
60.32
 284,500 59.89 61.18 59.72 70,200 20,500 3.5
04/01/2023
59.89
 337,000 60.92 61.10 59.89 51,400 45,400 0.4
03/01/2023
60.92
 909,500 59.54 61.01 58.85 141,100 396,750 -18.0
30/12/2022
59.54
 345,300 59.11 59.80 58.33 157,800 21,900 9.4
29/12/2022
59.11
 248,400 60.58 60.58 58.77 57,650 15,600 2.9
28/12/2022
60.58
 318,300 59.54 60.58 58.68 178,300 0 12.5
27/12/2022
59.54
 366,400 57.73 59.54 57.56 30,900 32,800 -0.1
26/12/2022
57.73
 506,300 61.27 61.27 57.73 29,100 11,200 1.2
23/12/2022
61.27
 363,300 61.96 61.96 60.58 11,000 32,500 -1.5
22/12/2022
61.96
 331,600 62.13 62.65 60.06 116,600 24,700 6.6
21/12/2022
62.13
 581,900 62.13 62.13 58.85 242,700 12,500 16.6
20/12/2022
62.13
 1,731,400 63.43 63.43 59.11 345,300 94,300 18.1
19/12/2022
63.43
 710,200 64.46 65.58 63.34 152,100 14,600 10.1
16/12/2022
64.46
 480,900 64.63 64.63 63.17 103,100 13,200 6.7
15/12/2022
64.63
 845,000 64.29 64.72 63.08 379,500 5,500 28.0
14/12/2022
64.29
 685,000 64.72 65.15 63.43 279,500 85,100 14.5
13/12/2022
64.72
 775,700 63.86 64.72 61.61 343,000 0 25.7
12/12/2022
63.86
 1,197,700 63.51 64.55 62.56 502,000 27,800 35.1
09/12/2022
63.51
 916,800 62.91 63.51 61.53 433,700 36,200 29.3
08/12/2022
62.91
 1,371,000 60.41 63.43 61.27 216,200 18,300 14.4
07/12/2022
60.41
 1,472,800 59.37 61.53 58.59 371,300 89,900 19.7
06/12/2022
59.37
 1,897,200 60.66 62.99 58.51 21,580 83,900 -4.3
05/12/2022
60.66
 1,072,500 60.41 62.56 60.23 45,760 20,618 1.8
02/12/2022
60.41
 1,111,800 58.68 60.41 57.21 21,300 68,410 -3.3
01/12/2022
58.68
 1,634,400 61.27 62.99 58.25 12,600 67,500 -3.7
30/11/2022
61.27
 1,302,500 57.30 61.27 56.52 327,620 29,503 21.2
29/11/2022
57.30
 1,824,300 54.45 57.39 54.37 273,700 17,900 17.0
28/11/2022
54.45
 1,114,000 50.91 54.45 51.78 9,700 3,400 0.4
25/11/2022
50.91
 1,191,200 49.88 51.00 48.84 17,400 13,200 0.2
24/11/2022
49.88
 1,962,300 53.59 53.59 49.88 122,630 235,300 -6.5
23/11/2022
53.59
 657,400 54.71 55.40 53.33 9,950 1,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |