CTCP Bán lẻ Kỹ thuật số FPT (frt)

165.70
0.10
(0.06%)
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
(2024-04-19) 		24.70 17.52% 15,138,100 -481,607 -76.3
141
166.90
165.70
2 tháng
(2024-03-19) 		16 10.69% 30,974,300 -611,507 -89.1
138.90
166.90
165.70
3 tháng
(2024-02-19) 		42.20 34.17% 48,116,500 -325,146 -47.8
122.60
166.90
165.70
6 tháng
(2023-11-20) 		64.20 63.25% 76,541,400 -1,495,732 -140.2
96.90
166.90
165.70
12 tháng
(2023-05-24) 		111.51 205.76% 201,981,300 7,541,669 535.0
54.19
166.90
165.70
24 tháng
(2022-05-30) 		90.73 121.02% 517,368,100 19,481,019 1,392.4
49.88
166.90
165.70
36 tháng
(2021-06-03) 		150.97 1,024.89% 934,755,300 23,740,119 1,605.4
14.73
166.90
165.70
60 tháng
(2019-06-14) 		140.22 550.41% 1,324,643,380 -2,979,717 969.6
5.77
166.90
165.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
100.80
0.80
 222,200 100 100.80 98.60 155,800 47,000 11.0
#102 14/12/2023
100
0
 297,300 100 100 98.40 96,900 104,100 -0.7
#103 13/12/2023
100
-1.50
 287,700 101.50 101.50 99 45,900 126,900 -8.1
#104 12/12/2023
101.50
2.40
 390,100 99.10 101.50 98.90 160,700 65,800 9.6
#105 11/12/2023
99.10
-2
 295,700 101.10 101.10 98.80 37,100 213,700 -17.5
#106 08/12/2023
101.10
-0.80
 261,300 101.90 101.90 99.50 71,400 110,300 -3.8
#107 07/12/2023
101.90
0.10
 397,400 101.80 101.90 98.40 99,400 134,200 -3.4
#108 06/12/2023
101.80
0
 553,800 101.80 101.80 99.50 44,600 191,500 -14.7
#109 05/12/2023
101.80
-1.20
 414,200 103 104 101.80 111,900 234,700 -12.5
#110 04/12/2023
103
0
 461,200 103 103.50 101.50 138,300 61,900 7.9
#111 01/12/2023
103
0.60
 163,100 102.40 103.60 100.80 63,900 37,100 2.8
#112 30/11/2023
102.40
2.60
 586,700 99.80 104.80 100 383,000 20,300 37.3
#113 29/11/2023
99.80
1
 221,300 98.80 100.90 98 47,200 13,300 3.4
#114 28/11/2023
98.80
-0.20
 361,000 99 99 96 70,100 133,400 -6.1
#115 27/11/2023
99
-3
 100,400 102 102.80 99 26,100 6,000 2.0
#116 24/11/2023
102
2.10
 731,900 99.90 102 96.80 361,100 129,500 22.9
#117 23/11/2023
99.90
-1.80
 318,800 101.70 104.50 99.90 26,500 12,000 1.4
#118 22/11/2023
101.70
-0.30
 185,600 102 102.30 100.20 38,500 6,800 3.2
#119 21/11/2023
102
0.50
 188,800 101.50 102.90 100.70 13,500 8,500 0.5
#120 20/11/2023
101.50
-1.40
 180,400 102.90 102.90 100 15,800 11,900 0.4
#121 17/11/2023
102.90
-0.60
 722,100 103.50 103.50 99 188,100 56,100 13.5
#122 16/11/2023
103.50
-1.40
 515,100 104.90 104.90 101 0 0 0
#123 15/11/2023
104.90
0.90
 375,800 104 105 102.70 164,000 19,200 15.1
#124 14/11/2023
104
0.70
 164,700 103.30 104.60 103 59,400 26,599 3.4
#125 13/11/2023
103.30
0
 295,000 103.30 105.50 102 42,400 11,400 3.2
#126 10/11/2023
103.30
-1.20
 333,000 104.50 106.90 102.70 35,000 40,600 -0.6
#127 09/11/2023
104.50
4.50
 672,300 100 104.80 99.30 225,000 210,400 1.9
#128 08/11/2023
100
4
 907,800 96 101 95.30 149,000 299,700 -15.2
#129 07/11/2023
96
-1
 447,900 97 98 95.60 147,100 138,900 0.8
#130 06/11/2023
97
1
 494,400 96 97 95 11,000 237,800 -21.7
#131 03/11/2023
96
3.20
 516,000 92.80 96.20 90.20 124,000 56,800 6.3
#132 02/11/2023
92.80
4.80
 302,500 88 93 88.10 115,900 2,300 10.4
#133 01/11/2023
88
1
 616,100 87 88 84.40 379,800 19,900 30.8
#134 31/10/2023
87
0.60
 962,700 86.40 87.90 84.60 641,700 63,300 49.8
#135 30/10/2023
86.40
-6.40
 443,900 92.80 92.80 86.40 173,100 25,900 12.9
#136 27/10/2023
92.80
-0.10
 332,600 92.90 93 90 69,300 23,400 4.2
#137 26/10/2023
92.90
-2.10
 882,800 95 95 89 307,700 150,400 14.3
#138 25/10/2023
95
1.10
 420,700 93.90 97 92.90 105,400 20,900 8.1
#139 24/10/2023
93.90
1
 348,800 92.90 94.10 92.50 77,100 10,300 6.2
#140 23/10/2023
92.90
-1.80
 389,100 94.70 94.70 91 159,200 52,900 9.8
#141 20/10/2023
94.70
0.70
 1,062,100 94 95 89 412,300 176,700 22.2
#142 19/10/2023
94
-1
 504,500 95 95 92 262,900 57,100 19.3
#143 18/10/2023
95
0.50
 1,431,300 94.50 96 89 429,900 153,100 25.6
#144 17/10/2023
94.50
-2.50
 614,900 97 98.50 94.50 110,300 27,600 7.9
#145 16/10/2023
97
-0.40
 701,500 97.40 99.30 96 92,000 57,900 3.3
#146 13/10/2023
97.40
1.40
 525,400 96 97.40 95 53,000 10,400 4.1
#147 12/10/2023
96
0
 560,700 96 98.40 95 9,700 37,200 -2.7
#148 11/10/2023
96
0.90
 321,900 95.10 97 95.10 37,500 82,200 -4.3
#149 10/10/2023
95.10
-0.90
 1,076,900 96 96.50 94 19,700 432,800 -39.3
#150 09/10/2023
96
-1.50
 637,500 97.50 97.50 95.30 7,500 345,900 -32.5
#151 06/10/2023
97.50
3.10
 625,400 94.40 99 93.20 52,700 64,500 -1.1
#152 05/10/2023
94.40
-0.80
 904,900 95.20 96 94.20 7,800 249,900 -23.0
#153 04/10/2023
95.20
6.20
 1,281,500 89 95.20 87 245,800 225,700 2.2
#154 03/10/2023
89
-1
 1,039,200 90 91 86.10 107,100 96,200 1.0
#155 02/10/2023
90
1
 465,000 89 90.90 88.80 14,200 37,800 -2.1
#156 29/09/2023
89
3.80
 1,622,000 85.20 90.50 85.70 458,700 371,300 7.8
#157 28/09/2023
85.20
0.20
 490,700 85 86.50 83.90 600 41,400 -3.5
#158 27/09/2023
85
1.10
 898,100 83.90 85 80.70 121,800 129,500 -0.5
#159 26/09/2023
83.90
-2.60
 641,800 86.50 86.50 83.50 56,100 29,000 2.3
#160 25/09/2023
86.50
-2.50
 1,095,000 89 89.30 84.10 611,400 35,900 50.3
#161 22/09/2023
89
0.50
 1,604,600 88.50 89.50 83.90 588,000 348,500 20.7
#162 21/09/2023
88.50
-0.70
 569,800 89.20 90.20 88 105,900 184,000 -7.0
#163 20/09/2023
89.20
2.20
 1,004,300 87 92 87 228,500 222,400 0.4
#164 19/09/2023
87
0.50
 698,400 86.50 87.10 84.10 125,800 114,900 0.9
#165 18/09/2023
86.50
0.50
 484,400 86 86.50 85 0 0 0
#166 15/09/2023
86
1.60
 796,400 84.40 87.10 84.60 223,300 15,300 17.7
#167 14/09/2023
84.40
0
 847,500 84.40 85.30 83.70 200,000 68,500 11.1
#168 13/09/2023
84.40
-2.10
 1,310,800 86.50 89 82.90 30,800 328,200 -25.5
#169 12/09/2023
86.50
1.50
 736,700 85 86.50 84.60 165,700 213,900 -4.0
#170 11/09/2023
85
-1
 944,200 86 87 85 346,700 210,800 11.7
#171 08/09/2023
86
1.80
 876,300 84.20 86 83.60 382,500 263,700 10.3
#172 07/09/2023
84.20
-0.60
 559,300 84.80 85.10 84 214,600 165,600 4.1
#173 06/09/2023
84.80
2.20
 1,148,800 82.60 86 82.50 456,100 347,200 9.3
#174 05/09/2023
82.60
-0.90
 1,092,100 83.50 83.70 82 61,400 140,500 -6.5
#175 31/08/2023
83.50
0.20
 942,900 83.30 83.80 82.40 320,400 199,400 10.1
#176 30/08/2023
83.30
2.30
 1,781,900 81 84.50 80.80 539,500 84,800 37.7
#177 29/08/2023
81
0.20
 1,324,900 80.80 81.50 79.10 403,400 297,100 8.5
#178 28/08/2023
80.80
3.80
 1,910,300 77 82 77.10 584,500 29,000 43.9
#179 25/08/2023
77
0
 682,100 77 77.60 76.10 151,500 58,800 7.1
#180 24/08/2023
77
3
 1,984,400 74 77.40 73.50 544,600 18,700 39.9
#181 23/08/2023
74
-0.80
 629,900 74.80 74.80 73 219,100 92,900 9.3
#182 22/08/2023
74.80
2.10
 1,676,500 72.70 74.80 70 704,100 286,800 30.6
#183 21/08/2023
72.70
4.50
 1,172,600 68.20 72.90 68 407,600 72,900 23.8
#184 18/08/2023
68.20
-3.40
 1,519,700 71.60 71.60 68 152,200 39,800 7.8
#185 17/08/2023
71.60
-1.60
 1,375,600 73.20 73.20 71.60 4,300 246,600 -17.5
#186 16/08/2023
73.20
-1.10
 810,000 74.30 74.60 73.10 13,500 147,100 -9.8
#187 15/08/2023
74.30
0.10
 546,600 74.20 75 74 5,600 90,200 -6.3
#188 14/08/2023
74.20
-0.80
 994,200 75 75.50 73.90 200 75,000 -5.6
#189 11/08/2023
75
1
 1,419,400 74 75 73 471,300 126,600 25.5
#190 10/08/2023
74
-3.50
 2,405,400 77.50 78.50 74 5,500 196,200 -14.5
#191 09/08/2023
77.50
-1.60
 1,211,600 79.10 79.10 77.50 12,900 339,300 -25.5
#192 08/08/2023
79.10
-1.90
 1,010,900 81 81.50 79.10 8,100 247,900 -19.1
#193 07/08/2023
81
2
 1,634,100 79 82.50 78.70 129,900 138,800 -0.8
#194 04/08/2023
79
0
 761,000 79 80.20 78.60 160,800 136,400 2.0
#195 03/08/2023
79
2.60
 2,777,400 76.40 80.70 76.10 516,000 130,600 30.2
#196 02/08/2023
76.40
0.20
 932,900 76.20 77 75.60 224,100 189,400 2.7
#197 01/08/2023
76.20
-0.20
 1,091,900 76.40 78 75.70 86,900 115,800 -2.2
#198 31/07/2023
76.40
-1.90
 3,082,800 78.30 78.30 75 469,700 256,400 16.2
#199 28/07/2023
78.30
0.30
 1,091,100 78 79.70 78.30 14,200 106,700 -7.3
#200 27/07/2023
78
1.50
 1,718,000 76.50 78.30 76.30 53,100 137,000 -6.5

Chính sách bảo mật | Điều khoản sử dụng |