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)
13/09/2021
25.02
 5,845,200 23.41 25.05 23.44 127,300 56,100 3.1
10/09/2021
23.41
 1,213,600 23.47 23.73 23.21 56,200 24,000 1.3
09/09/2021
23.47
 1,415,800 22.87 23.50 22.70 251,300 5,200 10.0
08/09/2021
22.87
 2,467,600 23.50 23.61 22.64 56,900 154,800 -4.0
07/09/2021
23.50
 2,611,200 24.56 24.65 23.50 79,400 124,100 -1.9
06/09/2021
24.56
 1,571,400 24.24 24.93 24.47 81,200 39,500 1.8
01/09/2021
24.24
 3,082,500 23.61 24.36 23.27 3,900 2,800 0.0
31/08/2021
23.61
 2,560,700 23.73 24.04 23.21 43,200 65,500 -0.9
30/08/2021
23.73
 1,972,100 23.44 23.96 23.56 294,800 27,000 11.1
27/08/2021
23.44
 2,033,100 22.64 23.44 22.12 23,300 300 0.9
26/08/2021
22.64
 1,854,400 22.35 23.18 22.18 15,900 86,300 -2.8
25/08/2021
22.35
 1,163,500 22.58 22.64 21.89 3,100 179,100 -6.8
24/08/2021
22.58
 2,385,900 21.67 22.64 21.49 306,500 17,300 11.2
23/08/2021
21.67
 3,517,500 22.90 22.90 21.67 133,700 140,200 -0.3
20/08/2021
22.90
 4,557,100 24.42 24.59 22.81 74,700 39,500 1.4
19/08/2021
24.42
 1,636,500 24.65 24.65 24.24 109,700 12,600 4.1
18/08/2021
24.65
 1,890,400 24.88 25.08 24.36 28,800 143,700 -5.0
17/08/2021
24.88
 3,187,400 24.07 25.10 23.61 225,300 0 9.6
16/08/2021
24.07
 2,135,300 24.07 24.59 23.50 58,300 11,800 2.0
13/08/2021
24.07
 4,618,300 23.39 24.07 22.64 376,700 1,200 14.6
12/08/2021
23.39
 3,528,800 23.79 24.36 22.93 239,000 14,900 9.3
11/08/2021
23.79
 3,390,000 23.36 24.42 23.21 113,200 69,500 1.8
10/08/2021
23.36
 3,581,700 22.53 23.61 22.30 146,200 64,800 3.4
09/08/2021
22.53
 2,368,400 22.30 22.75 22.10 58,200 6,000 2.0
06/08/2021
22.30
 4,607,500 21.41 22.87 21.41 221,300 16,600 8.0
05/08/2021
21.41
 2,839,600 21.58 21.58 21.21 141,400 9,900 4.9
04/08/2021
21.58
 3,038,200 21.72 21.95 21.44 68,800 18,900 1.9
03/08/2021
21.72
 3,300,400 21.67 22.01 21.35 59,100 132,000 -2.7
02/08/2021
21.67
 3,504,500 21.47 22.18 20.95 213,500 1,000 8.1
30/07/2021
21.47
 3,453,800 21.47 22.07 21.47 196,900 161,200 1.3
29/07/2021
21.47
 4,458,800 20.06 21.47 19.97 339,300 24,000 11.8
28/07/2021
20.06
 4,231,000 20.72 20.72 19.95 112,000 206,300 -3.4
27/07/2021
20.72
 5,080,400 20.72 21.32 20.40 227,400 366,000 -5.0
26/07/2021
20.72
 5,466,800 19.37 20.72 19.37 347,900 237,900 3.9
23/07/2021
19.37
 3,779,200 19.20 19.97 18.63 212,800 40,500 5.8
22/07/2021
19.20
 3,807,700 18.43 19.46 18.46 117,400 9,900 3.6
21/07/2021
18.43
 4,276,800 17.40 18.60 17.31 10,000 339,000 -10.5
20/07/2021
17.40
 2,082,800 17.60 17.94 17.37 5,100 504,100 -15.3
19/07/2021
17.60
 4,585,000 17.42 18.05 16.97 39,700 509,800 -14.6
16/07/2021
17.42
 3,133,600 16.91 17.62 16.79 153,100 313,200 -5.0
15/07/2021
16.91
 1,839,100 16.91 17.31 16.62 2,800 16,000 -0.4
14/07/2021
16.91
 2,669,000 17.74 17.77 16.56 23,500 80,800 -1.7
13/07/2021
17.74
 2,130,500 17.28 17.94 17.37 6,900 8,400 -0.0
12/07/2021
17.28
 4,518,900 16.68 17.62 16.51 30,100 514,600 -14.3
09/07/2021
16.68
 3,576,300 16.56 17.34 16.34 49,700 513,500 -13.9
08/07/2021
16.56
 2,538,600 16.77 17.14 16.51 1,200 332,200 -9.7
07/07/2021
16.77
 1,871,400 15.68 16.77 15.53 65,300 1,100 1.8
06/07/2021
15.68
 2,503,400 16.85 17.48 15.68 1,900 367,300 -10.9
05/07/2021
16.85
 4,190,200 15.76 16.85 15.93 27,100 21,000 0.3
02/07/2021
15.76
 1,061,800 15.79 15.91 15.70 4,800 1,200 0.1
01/07/2021
15.79
 874,300 15.53 15.88 15.48 38,300 300 1.0
30/06/2021
15.53
 436,400 15.76 15.82 15.48 500 2,500 -0.1
29/06/2021
15.76
 934,200 15.85 15.99 15.73 183,500 7,900 4.8
28/06/2021
15.85
 1,210,700 15.42 16.02 15.13 135,400 3,400 3.6
25/06/2021
15.42
 460,100 15.27 15.76 15.25 7,400 400 0.2
24/06/2021
15.27
 951,900 15.59 15.59 15.22 14,300 0 0.4
23/06/2021
15.59
 1,517,900 15.99 16.05 15.50 64,400 33,100 0.9
22/06/2021
15.99
 827,400 16.05 16.19 15.96 42,100 2,500 1.1
21/06/2021
16.05
 1,191,300 16.39 16.42 15.93 4,400 124,000 -3.4
18/06/2021
16.39
 2,428,300 15.93 16.62 15.93 13,900 36,200 -0.6
17/06/2021
15.93
 1,095,400 15.70 16.02 15.30 200 5,800 -0.2
16/06/2021
15.70
 1,038,300 16.05 16.05 15.50 12,900 39,700 -0.7
15/06/2021
16.05
 2,006,000 15.53 16.28 15.62 3,700 50,600 -1.3
14/06/2021
15.53
 1,906,300 15.02 15.76 15.10 40,400 11,000 0.8
11/06/2021
15.02
 1,275,300 14.79 15.16 14.73 66,900 8,200 1.5
10/06/2021
14.79
 809,900 14.79 14.90 14.62 237,400 12,400 5.8
09/06/2021
14.79
 707,400 14.84 15.02 14.56 7,000 8,400 -0.0
08/06/2021
14.84
 1,670,100 14.84 15.33 14.84 11,000 72,400 -1.6
07/06/2021
14.84
 903,300 14.90 15.07 14.67 13,000 4,300 0.2
04/06/2021
14.90
 1,157,200 14.73 15.19 14.84 120,500 5,500 3.0
03/06/2021
14.73
 1,240,300 14.36 14.90 14.53 146,600 0 3.7
02/06/2021
14.36
 865,100 14.10 14.56 14.13 23,000 0 0.6
01/06/2021
14.10
 838,900 14.27 14.27 13.76 1,400 5,700 -0.1
31/05/2021
14.27
 874,600 14.39 14.50 14.21 22,600 20,400 0.1
28/05/2021
14.39
 1,069,700 14.39 14.50 14.21 28,400 8,800 0.5
27/05/2021
14.39
 986,200 14.76 14.90 14.27 2,200 6,600 -0.1
26/05/2021
14.76
 930,400 14.90 14.90 14.56 335,400 200 8.7
25/05/2021
14.90
 941,800 14.82 15.02 14.50 298,300 19,500 7.2
24/05/2021
14.82
 776,800 14.79 15.19 14.67 15,200 10,700 0.1
21/05/2021
14.79
 1,126,500 13.93 14.90 13.78 228,600 56,300 4.2
20/05/2021
13.93
 1,427,600 14.42 14.44 13.84 4,800 6,200 -0.0
19/05/2021
14.42
 1,234,700 14.84 14.87 14.36 23,100 1,200 0.6
18/05/2021
14.84
 1,280,400 15.22 15.36 14.76 19,300 9,800 0.3
17/05/2021
15.22
 818,900 15.45 15.45 15.19 91,100 33,400 1.5
14/05/2021
15.45
 830,400 15.39 15.56 15.36 59,300 20,800 1.0
13/05/2021
15.39
 852,600 15.65 15.65 15.39 800 4,200 -0.1
12/05/2021
15.65
 486,200 15.48 15.76 15.48 32,000 6,000 0.7
11/05/2021
15.48
 841,500 15.27 15.82 15.27 30,400 0 0.8
10/05/2021
15.27
 1,113,100 15.53 15.53 14.96 41,700 11,900 0.8
07/05/2021
15.53
 936,200 15.82 15.85 15.53 318,900 7,800 8.5
06/05/2021
15.82
 691,200 16.08 16.34 15.76 4,000 15,800 -0.3
05/05/2021
16.08
 1,067,800 15.42 16.39 15.48 7,900 2,800 0.1
04/05/2021
15.42
 855,800 15.48 15.48 14.90 27,600 6,200 0.6
29/04/2021
15.48
 592,000 15.62 15.93 15.48 4,800 11,700 -0.2
28/04/2021
15.62
 507,500 15.36 15.88 15.45 20,200 3,800 0.4
27/04/2021
15.36
 899,800 15.36 15.73 15.19 13,200 1,100 0.3
26/04/2021
15.36
 1,719,100 16.22 16.31 15.36 164,700 22,100 3.9
23/04/2021
16.22
 1,063,300 16.05 16.22 15.48 21,600 3,900 0.5
22/04/2021
16.05
 1,394,400 16.85 16.85 16.05 213,900 3,100 6.1
20/04/2021
16.85
 1,210,100 16.79 17.02 16.62 242,000 22,600 6.4

Chính sách bảo mật | Điều khoản sử dụng |