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)
01/07/2022
76.63
 1,912,900 78.70 78.70 73.26 42,900 83,300 -3.6
30/06/2022
78.70
 737,200 78.70 80.25 78.10 34,700 6,000 2.6
29/06/2022
78.70
 1,124,900 81.12 81.55 77.06 9,200 67,200 -5.2
28/06/2022
81.12
 2,018,600 76.80 81.89 76.37 272,100 29,700 22.8
27/06/2022
76.80
 1,136,000 78.27 79.39 76.11 9,200 20,000 -1.0
24/06/2022
78.27
 866,600 77.49 80.68 77.66 111,800 206,300 -8.6
23/06/2022
77.49
 1,464,400 72.49 77.49 69.64 10,100 13,900 -0.3
22/06/2022
72.49
 3,469,500 77.92 79.65 72.49 27,500 52,100 -2.1
21/06/2022
77.92
 1,458,400 83.71 85.17 77.92 6,700 45,300 -3.5
20/06/2022
83.71
 1,917,000 88.02 89.66 83.27 80,100 81,700 -0.3
17/06/2022
88.02
 2,141,300 84.31 88.02 80.25 22,200 126,700 -10.7
16/06/2022
84.31
 1,878,500 78.87 84.31 79.48 14,700 33,800 -1.9
15/06/2022
78.87
 1,122,200 77.66 81.12 76.72 15,600 147,200 -12.0
14/06/2022
77.66
 1,729,800 79.48 79.48 74.30 70,500 140,600 -6.3
13/06/2022
79.48
 2,152,900 85.43 85.43 79.48 15,400 52,900 -3.5
10/06/2022
85.43
 1,621,800 86.64 89.57 84.57 177,900 95,100 8.2
09/06/2022
86.64
 1,175,500 88.62 89.31 85.86 20,400 159,500 -14.0
08/06/2022
88.62
 1,998,000 82.93 88.71 84.83 214,700 216,600 -0.2
07/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/06/2022
82.93
 1,849,800 77.55 82.93 78.61 14,100 321,700 -29.6
06/06/2022
77.55
 1,539,100 78.06 79.78 77.43 131,600 46,900 11.7
03/06/2022
78.06
 951,600 77.95 79.10 76.40 98,500 38,100 8.2
02/06/2022
77.95
 954,100 75.37 79.50 75.66 151,200 103,700 6.5
01/06/2022
75.37
 882,300 71.02 75.37 71.36 119,200 50,000 9.1
31/05/2022
71.02
 1,580,800 74.97 75.08 69.93 92,500 204,100 -13.8
30/05/2022
74.97
 714,900 76.12 76.35 74.51 79,600 96,100 -2.2
27/05/2022
76.12
 1,240,000 71.36 76.35 71.36 354,900 11,500 45.6
26/05/2022
71.36
 1,092,000 69.81 73.08 70.79 107,300 109,200 -0.2
25/05/2022
69.81
 1,066,700 65.28 69.81 65.05 81,700 16,400 8.0
24/05/2022
65.28
 843,100 63.91 65.28 61.90 138,700 31,000 12.3
23/05/2022
63.91
 1,032,600 62.19 65.86 61.79 210,300 64,300 16.3
20/05/2022
62.19
 1,241,100 63.05 64.14 61.62 166,700 100,000 7.2
19/05/2022
63.05
 821,600 65.05 65.05 60.53 288,030 316,730 -3.2
18/05/2022
65.05
 1,177,800 62.30 65.34 62.47 214,900 188,000 3.1
17/05/2022
62.30
 2,288,200 58.23 62.30 54.16 160,100 123,000 4.0
16/05/2022
58.23
 1,241,400 62.59 65.34 58.23 129,100 38,000 9.3
13/05/2022
62.59
 1,353,700 67.29 67.29 62.59 128,400 10,700 12.9
12/05/2022
67.29
 1,006,700 72.33 72.33 67.29 21,400 21,700 -0.2
11/05/2022
72.33
 566,100 70.50 73.77 70.50 46,900 78,100 -3.9
10/05/2022
70.50
 2,124,400 75.66 75.66 70.38 231,700 8,400 27.5
09/05/2022
75.66
 1,169,600 81.33 81.33 75.66 107,800 3,500 13.8
06/05/2022
81.33
 949,800 87.41 87.41 81.33 14,600 80,900 -9.4
05/05/2022
87.41
 699,700 90.39 91.42 85.57 13,100 103,800 -14.0
04/05/2022
90.39
 917,400 89.70 91.42 88.44 13,400 71,300 -9.1
29/04/2022
89.70
 735,400 85.57 90.56 84.14 5,000 49,100 -6.6
28/04/2022
85.57
 504,500 83.68 87.69 83.68 36,100 111,200 -11.2
27/04/2022
83.68
 528,500 83.11 84.83 78.06 38,600 114,900 -10.8
26/04/2022
83.11
 1,477,500 82.31 84.26 76.57 113,200 45,200 9.1
25/04/2022
82.31
 1,105,900 88.50 88.84 82.31 18,500 61,000 -6.3
22/04/2022
88.50
 2,374,600 95.15 96.29 88.50 48,200 127,000 -12.6
21/04/2022
95.15
 1,229,000 96.35 97.15 90.33 163,700 41,500 19.9
20/04/2022
96.35
 578,300 97.32 100.30 95.83 80,400 64,900 2.7
19/04/2022
97.32
 1,464,200 92.57 99.04 92.28 78,800 49,100 4.9
18/04/2022
92.57
 2,006,900 94.29 94.29 88.55 49,300 137,500 -14.0
15/04/2022
94.29
 798,800 94.74 97.38 92.91 31,000 27,900 0.5
14/04/2022
94.74
 1,663,800 88.84 95.03 89.41 53,100 34,400 3.1
13/04/2022
88.84
 610,500 83.11 88.84 82.42 30,800 6,600 3.5
12/04/2022
83.11
 988,600 84.66 84.66 79.61 22,800 24,800 -0.3
08/04/2022
84.66
 856,700 87.12 88.55 81.39 92,300 58,500 5.0
07/04/2022
87.12
 840,700 89.64 91.71 87.12 20,500 68,800 -7.5
06/04/2022
89.64
 912,800 87.98 91.71 87.12 4,000 45,900 -6.6
05/04/2022
87.98
 518,500 87.69 89.70 87.12 43,900 48,000 -0.6
04/04/2022
87.69
 406,500 87.24 88.78 87.01 25,900 33,500 -1.2
01/04/2022
87.24
 720,900 86.03 87.98 83.97 69,300 17,900 7.8
31/03/2022
86.03
 1,587,400 89.41 89.41 84.83 2,500 20,800 -2.8
30/03/2022
89.41
 700,000 89.41 91.42 87.81 38,000 50,000 -1.9
29/03/2022
89.41
 666,400 88.55 89.93 87.69 4,300 40,600 -5.6
28/03/2022
88.55
 986,800 89.13 89.70 86.66 15,900 45,900 -4.6
25/03/2022
89.13
 1,116,000 85.97 89.99 86.55 47,000 37,900 1.4
24/03/2022
85.97
 466,900 85.40 87.06 84.26 8,900 18,600 -1.4
23/03/2022
85.40
 1,126,200 81.96 87.69 82.08 36,600 71,800 -5.3
22/03/2022
81.96
 1,566,800 84.31 84.31 80.24 18,000 105,100 -12.5
21/03/2022
84.31
 796,900 82.99 85.69 81.45 87,200 55,900 4.6
18/03/2022
82.99
 855,400 83.57 83.57 81.39 103,900 1,000 14.8
17/03/2022
83.57
 1,650,700 78.18 83.57 79.67 233,900 75,100 22.5
16/03/2022
78.18
 1,145,300 73.08 78.18 74.57 35,500 70,400 -4.8
15/03/2022
73.08
 665,700 71.53 73.08 70.96 20,500 39,600 -2.4
14/03/2022
71.53
 1,322,400 73.77 73.77 69.52 44,800 204,700 -19.7
11/03/2022
73.77
 1,070,400 73.48 77.03 72.79 34,100 54,400 -2.6
10/03/2022
73.48
 638,100 68.72 73.48 68.89 110,300 36,500 9.2
09/03/2022
68.72
 1,860,000 69.30 71.02 66.20 173,700 217,300 -5.2
08/03/2022
69.30
 1,882,800 74.51 75.03 69.30 68,100 40,000 3.6
07/03/2022
74.51
 693,100 74.51 76.23 73.37 11,900 27,100 -1.9
04/03/2022
74.51
 1,154,400 73.02 77.03 72.22 32,800 18,500 1.6
03/03/2022
73.02
 964,100 72.79 74.05 71.53 7,900 45,500 -4.7
02/03/2022
72.79
 903,500 71.07 73.77 70.50 19,800 80,100 -7.5
01/03/2022
71.07
 1,289,300 70.10 72.68 68.15 133,600 76,700 7.1
28/02/2022
70.10
 1,669,800 71.65 71.65 66.66 4,200 228,500 -26.9
25/02/2022
71.65
 1,226,000 71.47 75.60 70.79 64,500 96,300 -4.0
24/02/2022
71.47
 2,302,800 66.83 71.47 65.91 102,800 131,200 -3.4
23/02/2022
66.83
 1,292,500 66.49 69.58 65.34 32,600 23,000 1.1
22/02/2022
66.49
 2,234,500 62.19 66.49 59.61 76,300 359,400 -31.1
21/02/2022
62.19
 2,471,500 58.75 62.82 61.33 25,400 96,200 -7.7
18/02/2022
58.75
 1,778,700 54.91 58.75 55.60 32,300 112,100 -8.1
17/02/2022
54.91
 847,400 53.99 55.54 53.13 31,800 2,900 2.7
16/02/2022
53.99
 1,612,400 56.28 57.09 53.88 11,500 195,000 -17.6
15/02/2022
56.28
 1,062,500 56.23 57.89 56.23 7,100 67,400 -6.0
14/02/2022
56.23
 1,159,500 56.74 57.89 55.48 4,600 75,700 -7.0
11/02/2022
56.74
 983,600 55.60 58.35 55.60 61,600 39,600 2.2
10/02/2022
55.60
 952,400 54.91 55.94 54.28 11,000 97,800 -8.4
09/02/2022
54.91
 1,019,800 53.88 55.60 52.16 64,800 63,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |