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)
22/11/2024
173.20
 1,204,100 170.90 173.80 169.80 131,406 194,346 -10.8
21/11/2024
169.90
 926,100 165 172 164 97,700 223,100 -21.3
20/11/2024
165
 375,400 161.20 165 159.50 57,600 25,588 5.2
19/11/2024
163
 292,900 164.10 165.90 163 12,300 116,300 -17.0
18/11/2024
166
 204,700 165.80 166 163 900 39,035 -6.2
15/11/2024
166
 476,100 164.50 166 162.80 59,100 37,300 3.5
14/11/2024
166
 428,300 167.10 167.60 165.20 14,000 183,200 -28.2
13/11/2024
167.10
 301,400 168.60 168.70 167.10 45,900 107,100 -10.3
12/11/2024
169
 380,000 168.60 169 167 100,400 200,200 -16.8
11/11/2024
169
 208,900 170 170.10 168.80 75,100 62,100 2.2
08/11/2024
170
 134,900 170 171.40 169.70 44,300 36,800 1.3
07/11/2024
170
 398,600 172.40 172.40 169.80 102,900 184,700 -14.0
06/11/2024
172.50
 191,700 173.80 173.80 169.40 0 0 0
05/11/2024
170.90
 279,500 169 170.90 168.10 47,600 144,900 -16.4
04/11/2024
170.90
 328,500 169.90 171.30 167.70 107,700 21,500 14.7
01/11/2024
169.90
 300,700 172.10 173 169.90 116,800 59,400 9.8
31/10/2024
173.80
 321,400 172.20 174 170.90 100,200 35,400 11.3
30/10/2024
171.20
 164,300 172.70 172.70 170.10 83,800 33,700 8.6
29/10/2024
171.90
 330,600 169 172.10 169 65,100 59,500 1.0
28/10/2024
169
 399,000 168.80 169 166.70 110,200 66,200 7.5
25/10/2024
168.50
 267,400 169 169.90 168.50 33,500 52,200 -3.2
24/10/2024
170.80
 347,100 171.80 171.90 169.80 85,000 81,100 0.7
23/10/2024
172
 363,200 171.50 172.60 171.50 133,000 74,400 10.1
22/10/2024
174
 846,600 175.50 175.80 170.70 144,900 350,000 -35.2
21/10/2024
175.90
 261,200 176.20 176.90 175.60 76,600 82,800 -1.1
18/10/2024
177.30
 292,800 179.30 179.30 176.70 64,700 124,400 -10.5
17/10/2024
178
 265,500 177.40 178 176.40 99,400 82,500 3.1
16/10/2024
178
 298,700 178 178.60 177.20 51,400 137,300 -15.2
15/10/2024
179
 228,800 179.90 179.90 178.40 96,600 40,400 10.1
14/10/2024
179.90
 269,100 180 180.10 178.40 46,500 48,900 -0.4
11/10/2024
180
 475,900 180 183.50 179.60 183,900 116,800 12.2
10/10/2024
179.50
 755,100 177 181 175.60 129,500 114,600 2.6
09/10/2024
177.10
 520,600 177 177.10 174.80 215,800 50,700 29.2
08/10/2024
177
 304,100 176.50 177.20 175.50 91,000 108,800 -3.1
07/10/2024
176.90
 341,700 176.60 177 175.60 141,500 18,600 21.8
04/10/2024
177
 293,700 175.20 177.10 175.10 90,200 39,100 9.1
03/10/2024
176
 434,200 176.50 176.90 175.40 119,600 157,300 -6.6
02/10/2024
177
 357,400 176 177.70 175.90 112,800 68,700 7.8
01/10/2024
177.10
 347,100 177 178 177 81,000 36,400 7.9
30/09/2024
178
 651,500 177.10 178 176 215,800 198,900 3.3
27/09/2024
178
 448,800 178.90 178.90 177.30 125,500 48,400 13.7
26/09/2024
179
 361,900 178 179 177.80 119,200 44,900 13.3
25/09/2024
178.60
 431,400 178.90 179.10 177.30 107,300 84,900 4.0
24/09/2024
178.90
 253,100 178.90 179 177.70 107,000 12,100 17.0
23/09/2024
178.90
 250,100 178.90 178.90 176.80 120,900 7,700 20.3
20/09/2024
178.90
 698,800 181.40 181.50 178.90 381,700 360,900 3.7
19/09/2024
180.50
 306,200 179.80 180.50 178.50 112,900 14,600 17.7
18/09/2024
179.80
 442,400 177.30 180.30 177.20 97,900 140,800 -7.6
17/09/2024
177.20
 240,400 178.50 178.50 176.30 86,900 114,300 -4.8
16/09/2024
177
 257,100 179.40 179.40 177 124,300 42,600 14.5
13/09/2024
179
 323,000 178.60 179 176.90 181,600 119,200 11.3
12/09/2024
178.90
 515,200 180.70 181 178.10 136,500 273,700 -24.5
11/09/2024
180.50
 357,400 179.90 180.50 179 179,700 123,100 10.3
10/09/2024
181
 323,500 181.90 182.20 180.30 207,200 83,300 22.4
09/09/2024
182
 293,100 180.10 182 180.10 0 0 0
06/09/2024
182.40
 383,500 180.40 182.40 180 106,200 93,500 2.5
05/09/2024
182.50
 428,200 182.50 182.60 179.70 136,000 52,600 15.3
04/09/2024
182.50
 379,900 179 183 178.50 157,400 63,900 17.1
30/08/2024
181.70
 501,800 179 181.70 178.10 260,800 70,600 34.6
29/08/2024
180
 383,500 176.30 180 176.30 239,900 51,300 34.0
28/08/2024
179.20
 377,200 178 179.20 176.20 133,100 119,800 2.6
27/08/2024
179.20
 1,168,100 182 182 176 148,900 393,900 -43.3
26/08/2024
182.90
 659,500 186.10 186.10 180.60 183,200 106,900 13.9
23/08/2024
185.80
 693,900 188 188 183.60 106,500 149,300 -7.9
22/08/2024
188
 528,000 188.30 189.10 185.70 304,500 174,400 24.5
21/08/2024
188
 2,167,800 178 188.30 178 397,700 309,900 15.9
20/08/2024
176
 489,500 174 176 173.40 63,600 46,000 3.1
19/08/2024
174
 387,500 175.10 175.40 173 101,700 165,200 -11.1
16/08/2024
174.30
 664,700 172.60 178 171.30 59,100 237,500 -31.3
15/08/2024
172.30
 356,500 173 173 170.70 25,400 99,400 -12.6
14/08/2024
173
 625,600 175 176 172.10 135,700 392,400 -44.4
13/08/2024
175
 652,000 173.60 175.90 172.20 339,400 218,100 21.3
12/08/2024
173.80
 445,200 172.90 174.80 171.50 104,900 144,300 -6.7
09/08/2024
172.90
 627,500 169 173 168.10 136,900 260,800 -20.5
08/08/2024
169.50
 327,200 166 169.50 166 190,900 19,300 29.0
07/08/2024
168.60
 260,200 166.80 168.60 163.90 192,300 14,600 29.9
06/08/2024
166.90
 880,200 163 168 160.50 313,300 438,100 -19.3
05/08/2024
162.50
 722,400 165.20 166.40 162.50 185,400 227,200 -7.1
02/08/2024
169.90
 471,800 165.70 169.90 164 165,500 197,700 -4.9
01/08/2024
170
 501,700 172.60 172.80 167.50 220,700 149,500 12.2
31/07/2024
172.80
 397,800 169.10 173 169.10 167,700 36,300 22.7
30/07/2024
169.30
 309,700 169 169.30 167.10 105,100 102,800 0.5
29/07/2024
169.90
 315,000 170 170.50 167.10 105,100 102,800 0.5
26/07/2024
169.10
 231,000 171.30 171.90 169 38,300 117,000 -13.3
25/07/2024
172
 279,800 166.20 172.60 166.20 139,400 59,900 13.9
24/07/2024
174
 772,000 174 174 164.30 222,900 97,400 22.1
23/07/2024
174.10
 392,600 176 176.20 171.50 120,800 50,655 12.2
22/07/2024
175.90
 517,900 175.80 175.90 170.80 165,900 57,700 19.2
19/07/2024
176
 307,400 174 177 172.90 88,000 32,400 9.8
18/07/2024
174
 469,300 173.70 174 170.70 211,400 73,600 24.0
17/07/2024
173.80
 399,900 174.30 175.50 170.20 171,600 68,300 18.0
16/07/2024
175.50
 338,400 173 175.50 172 111,200 53,100 10.2
15/07/2024
173
 674,600 175.50 175.50 172 106,200 260,600 -26.7
12/07/2024
175.50
 612,100 177.50 178 175.20 114,400 132,500 -3.3
11/07/2024
179
 466,100 177.30 179.40 177 177,200 109,100 12.3
10/07/2024
179.50
 561,600 181.80 181.80 178.50 158,500 200,900 -7.5
09/07/2024
181.90
 650,500 183 183 179.10 104,500 313,300 -37.5
08/07/2024
183
 543,300 179 183 178.10 259,400 71,200 34.3
05/07/2024
180
 542,400 179.20 182 177.80 207,300 117,700 16.1
04/07/2024
179.20
 390,300 179 179.90 177.10 126,900 212,800 -15.3

Chính sách bảo mật | Điều khoản sử dụng |