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)
08/02/2022
53.88
 1,232,300 53.76 56.51 53.71 119,100 85,000 3.3
07/02/2022
53.76
 1,768,500 50.27 53.76 53.30 80,500 16,300 6.0
28/01/2022
50.27
 1,194,100 47.57 50.50 47.69 228,200 43,400 16.0
27/01/2022
47.57
 787,100 46.20 48.15 45.57 169,600 20,300 12.4
26/01/2022
46.20
 275,800 46.20 46.54 45.28 16,200 47,800 -2.5
25/01/2022
46.20
 541,100 45.68 46.20 43.68 50,500 140,300 -7.0
24/01/2022
45.68
 723,000 47.57 47.57 44.25 25,100 43,300 -1.5
21/01/2022
47.57
 529,700 47.52 48.09 46.66 10,600 42,800 -2.7
20/01/2022
47.52
 404,000 47.34 48.15 46.20 4,800 105,600 -8.3
19/01/2022
47.34
 827,400 44.71 47.34 41.90 118,900 18,700 7.8
18/01/2022
44.71
 1,413,600 48.43 48.43 43.68 116,600 31,800 6.6
17/01/2022
48.43
 689,800 50.44 50.44 47.57 38,200 150,300 -9.6
14/01/2022
50.44
 1,350,800 47.57 50.55 45.85 22,300 79,600 -5.1
13/01/2022
47.57
 966,200 46.20 49.01 45.85 30,200 39,600 -0.7
12/01/2022
46.20
 2,320,800 45.74 46.20 42.59 246,200 28,200 16.6
11/01/2022
45.74
 2,421,300 49.18 49.18 45.74 198,400 25,500 14.1
10/01/2022
49.18
 1,284,200 50.90 52.39 48.20 108,200 91,200 1.2
07/01/2022
50.90
 2,288,900 50.15 50.90 47.40 250,800 164,800 7.4
06/01/2022
50.15
 3,625,100 53.88 53.88 50.15 248,400 275,500 -2.3
05/01/2022
53.88
 1,543,900 54.45 56.74 53.02 133,600 101,600 3.1
04/01/2022
54.45
 2,197,800 57.43 57.43 54.45 361,200 257,300 10.0
31/12/2021
57.43
 2,483,400 59.90 60.35 55.71 100,900 61,000 3.9
30/12/2021
59.90
 972,300 59.61 61.62 59.04 15,200 113,900 -10.4
29/12/2021
59.61
 574,100 57.89 59.90 57.03 21,000 124,900 -10.7
28/12/2021
57.89
 705,900 56.17 57.89 55.08 17,700 79,700 -6.2
27/12/2021
56.17
 1,364,500 53.93 57.66 54.68 8,200 185,800 -17.6
24/12/2021
53.93
 1,421,400 50.44 53.93 50.04 24,200 117,500 -8.6
23/12/2021
50.44
 1,146,600 50.15 51.53 49.46 28,100 244,500 -19.0
22/12/2021
50.15
 993,500 49.69 51.53 48.89 27,700 65,800 -3.3
21/12/2021
49.69
 1,554,800 49.98 52.85 48.78 16,300 361,600 -30.4
20/12/2021
49.98
 1,032,100 46.71 49.98 47.00 33,500 26,000 0.6
17/12/2021
46.71
 1,638,700 43.68 46.71 42.99 120,700 227,800 -8.5
16/12/2021
43.68
 1,083,600 44.13 44.65 43.33 26,700 2,700 1.8
15/12/2021
44.13
 1,146,100 43.85 45.17 43.27 39,500 7,800 2.4
14/12/2021
43.85
 1,646,200 43.39 45.28 42.36 27,500 26,800 0.0
13/12/2021
43.39
 1,787,200 41.15 44.02 41.21 155,600 14,700 10.6
10/12/2021
41.15
 2,154,000 39.43 41.15 39.78 311,000 30,600 19.8
09/12/2021
39.43
 1,729,900 36.85 39.43 36.34 62,400 4,800 3.9
08/12/2021
36.85
 1,102,600 35.59 36.85 35.25 16,000 14,600 0.1
07/12/2021
35.59
 1,086,100 34.39 35.71 34.22 109,100 73,500 2.2
06/12/2021
34.39
 1,466,100 35.54 35.59 33.53 120,400 40,900 4.8
03/12/2021
35.54
 1,117,900 36.11 36.57 35.02 146,200 21,400 7.8
02/12/2021
36.11
 1,696,900 35.25 36.80 34.96 265,600 107,000 10.1
01/12/2021
35.25
 2,008,300 33.24 35.31 33.24 222,800 43,800 10.7
30/11/2021
33.24
 1,094,400 32.84 34.28 33.07 218,600 60,800 9.3
29/11/2021
32.84
 1,112,200 33.36 33.36 32.50 1,000 36,300 -1.6
26/11/2021
33.36
 1,175,600 34.05 34.56 33.24 73,600 62,800 0.6
25/11/2021
34.05
 988,200 33.76 34.39 33.70 44,000 18,600 1.5
24/11/2021
33.76
 838,900 33.82 34.56 33.53 111,700 11,100 6.0
23/11/2021
33.82
 1,137,900 32.04 34.10 32.04 280,800 9,700 15.7
22/11/2021
32.04
 1,801,000 33.82 33.82 31.81 75,500 33,900 2.3
19/11/2021
33.82
 1,671,900 34.68 35.13 32.56 11,400 79,900 -4.1
18/11/2021
34.68
 811,000 34.85 35.19 34.39 4,300 18,900 -0.9
17/11/2021
34.85
 1,836,300 33.24 34.96 32.96 428,800 37,200 23.5
16/11/2021
33.24
 1,167,200 33.93 33.93 32.96 72,900 17,000 3.3
15/11/2021
33.93
 1,373,100 33.42 34.91 33.30 78,600 47,400 1.9
12/11/2021
33.42
 2,069,400 31.24 33.42 31.07 100,300 3,100 5.5
11/11/2021
31.24
 1,541,400 31.41 32.10 30.89 73,000 9,500 3.5
10/11/2021
31.41
 1,332,000 31.07 31.98 30.78 121,700 28,500 5.1
09/11/2021
31.07
 1,082,000 31.41 31.81 30.95 11,400 5,000 0.4
08/11/2021
31.41
 1,057,100 31.81 32.15 31.24 27,300 90,800 -3.5
05/11/2021
31.81
 1,251,700 31.18 32.27 30.66 80,500 11,900 3.7
04/11/2021
31.18
 1,862,800 30.15 31.75 30.09 220,200 300 11.8
03/11/2021
30.15
 2,407,900 32.33 32.67 30.09 150,100 34,700 6.4
02/11/2021
32.33
 1,907,600 31.47 32.73 30.38 191,600 7,700 10.1
01/11/2021
31.47
 3,028,900 29.86 31.93 30.15 143,500 3,700 7.6
29/10/2021
29.86
 1,247,900 29.75 30.09 29.40 112,400 500 5.8
28/10/2021
29.75
 1,597,400 29.29 30.26 29.29 209,800 6,400 10.6
27/10/2021
29.29
 3,971,100 27.43 29.29 27.43 17,600 600 0.8
26/10/2021
27.43
 807,600 27.11 27.43 26.42 56,100 7,000 2.3
25/10/2021
27.11
 1,122,700 27.34 27.83 27.11 0 1,000 -0.0
22/10/2021
27.34
 1,360,900 27.17 27.68 26.94 27,900 2,600 1.2
21/10/2021
27.17
 1,273,100 26.37 27.17 26.14 79,900 32,100 2.2
20/10/2021
26.37
 2,201,200 26.91 26.91 25.96 35,200 40,900 -0.3
19/10/2021
26.91
 722,600 27.05 27.05 26.85 3,000 4,400 -0.1
18/10/2021
27.05
 981,300 27.34 27.48 26.97 3,000 60,000 -2.7
15/10/2021
27.34
 2,016,500 26.94 27.86 26.94 291,100 1,300 13.9
14/10/2021
26.94
 989,600 26.88 27.40 26.82 25,700 11,800 0.7
13/10/2021
26.88
 1,262,900 27.25 27.40 26.88 14,900 20,100 -0.2
12/10/2021
27.25
 1,282,600 27.11 27.51 26.88 172,600 22,700 7.1
11/10/2021
27.11
 2,131,600 27.51 27.51 26.88 2,000 48,500 -2.2
08/10/2021
27.51
 1,390,500 27.80 27.86 27.28 5,500 71,200 -3.2
07/10/2021
27.80
 1,492,100 27.25 27.86 27.45 71,900 57,800 0.7
06/10/2021
27.25
 1,583,300 26.91 27.74 26.65 29,100 32,000 -0.1
05/10/2021
26.91
 1,534,300 26.94 27.51 26.80 500 29,400 -1.4
04/10/2021
26.94
 1,272,600 27.25 27.68 26.71 30,000 76,300 -2.2
01/10/2021
27.25
 1,736,100 27.25 28.09 27.17 847,148 759,548 4.2
30/09/2021
27.25
 3,730,500 26.02 27.45 26.25 170,400 109,900 2.9
29/09/2021
26.02
 919,600 25.79 26.25 25.33 300 35,600 -1.6
28/09/2021
25.79
 1,039,800 25.22 25.96 25.19 109,200 17,500 4.1
27/09/2021
25.22
 1,862,300 25.22 26.25 25.22 197,000 19,000 8.0
24/09/2021
25.22
 1,857,100 26.11 26.37 25.22 16,500 1,900 0.7
23/09/2021
26.11
 1,519,000 26.31 26.65 25.94 29,200 0 1.3
22/09/2021
26.31
 1,521,000 26.62 26.85 25.91 11,500 108,600 -4.5
21/09/2021
26.62
 2,681,400 25.79 26.62 25.22 82,200 146,800 -3.0
20/09/2021
25.79
 2,556,800 26.94 27.45 25.74 38,000 99,100 -2.8
17/09/2021
26.94
 2,318,600 26.25 27.17 26.28 347,800 81,000 12.4
16/09/2021
26.25
 2,753,100 26.19 26.94 25.79 46,000 0 2.1
15/09/2021
26.19
 1,761,400 26.14 26.82 25.51 275,700 12,100 12.0
14/09/2021
26.14
 3,390,400 25.02 26.65 25.51 285,600 44,600 11.0

Chính sách bảo mật | Điều khoản sử dụng |