CTCP Bán lẻ Kỹ thuật số FPT (frt)

162.50
-1.50
(-0.91%)
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
(2024-04-08) 		21.10 14.77% 14,932,900 -304,169 -50.3
138.90
164
162.50
2 tháng
(2024-03-11) 		9.50 6.15% 34,205,900 -219,869 -29.0
138.90
164
162.50
3 tháng
(2024-02-15) 		38.60 30.78% 43,335,700 -133,418 -22.2
122.60
164
162.50
6 tháng
(2023-11-10) 		60.70 58.76% 73,322,400 -1,086,093 -94.5
96.90
164
162.50
12 tháng
(2023-05-15) 		109.03 198.35% 199,945,500 7,503,707 539.0
53.50
164
162.50
24 tháng
(2022-05-19) 		100.95 160.12% 519,080,500 20,254,157 1,489.4
49.88
164
162.50
36 tháng
(2021-05-24) 		149.18 1,006.89% 936,414,100 24,469,357 1,633.4
14.10
164
162.50
60 tháng
(2019-06-04) 		140.73 604.81% 1,319,939,930 -3,197,449 964.8
5.77
164
162.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
162.50
-1.50
 581,600 163.20 164.30 161.70 62,600 171,220 -17.7
#2 07/05/2024
164
1.80
 832,900 163 164.30 161.10 53,700 201,907 -24.1
#3 06/05/2024
162.20
-1.80
 530,500 164.40 164.50 160.60 11,520 111,634 -16.2
#4 03/05/2024
164
0
 965,600 165.50 166 160 33,652 151,500 -19.0
#5 02/05/2024
164
3
 665,800 161 165 160 266,300 263,100 0.6
#6 26/04/2024
161
8
 2,083,100 153 163.70 151.50 300,500 345,500 -7.1
#7 25/04/2024
153
2
 497,300 152 154.70 150.80 40,400 106,200 -10.1
#8 24/04/2024
151
6
 2,011,700 142.50 155 142.50 379,000 282,100 14.8
#9 23/04/2024
145
0
 538,900 145 146.80 143.90 156,400 215,100 -8.5
#10 22/04/2024
145
4
 899,500 141 146.20 140.30 156,400 178,000 -2.9
#11 19/04/2024
141
0
 488,100 140 141 137 152,000 101,800 7.2
#12 17/04/2024
141
0
 414,000 140 141.40 138 104,200 75,200 4.1
#13 16/04/2024
141
2.10
 537,600 138 141 135.30 113,500 146,100 -4.3
#14 15/04/2024
138.90
-6
 738,900 142.60 143.30 135 87,000 141,900 -7.9
#15 12/04/2024
144.90
-0.30
 182,800 144.90 145.40 142.50 62,000 49,200 1.9
#16 11/04/2024
145.20
5.20
 748,500 138 145.60 137.80 288,500 81,100 30.1
#17 10/04/2024
140
0
 437,100 140.20 143.50 139 134,900 119,800 2.1
#18 09/04/2024
140
-2.90
 1,555,200 142.90 143.20 137.70 654,300 604,600 7.1
#19 08/04/2024
142.90
-5.10
 805,400 145.20 147.40 141.90 193,100 316,800 -18.0
#20 05/04/2024
148
-1
 398,200 147.80 150 145.20 229,300 71,900 23.5
#21 04/04/2024
149
0.60
 1,018,200 148.40 150 143.70 346,400 83,400 39.3
#22 03/04/2024
148.40
-4.60
 849,100 150 150.80 148.40 86,200 398,900 -46.8
#23 02/04/2024
153
-0.50
 790,300 151.80 154.90 148.30 258,400 391,200 -19.1
#24 01/04/2024
153.50
-2.50
 530,900 152.60 154.40 152.20 199,600 200,300 -0.0
#25 29/03/2024
156
-0.90
 888,900 156.90 157.50 152.10 465,900 315,000 23.9
#26 28/03/2024
156.90
9.90
 1,260,500 147 156.90 147 359,900 218,900 21.5
#27 27/03/2024
147
-0.90
 1,187,100 146 147 141.60 340,600 562,200 -31.1
#28 26/03/2024
147.90
-0.10
 568,800 146.50 147.90 144.20 156,100 236,400 -11.2
#29 25/03/2024
148
-1.70
 465,400 149.70 149.70 146.20 92,000 269,800 -26.1
#30 22/03/2024
149.70
-0.30
 599,000 150 150 147.50 116,300 284,400 -24.7
#31 21/03/2024
150
0
 569,200 150 150.30 147.20 106,100 273,700 -24.7
#32 20/03/2024
150
0.30
 419,500 149.70 150.30 146 148,400 114,900 5.2
#33 19/03/2024
149.70
-0.20
 871,600 149.90 151.20 146.50 605,700 322,600 42.5
#34 18/03/2024
149.90
2.90
 1,828,000 147 150.40 139.30 1,250,600 616,500 93.5
#35 15/03/2024
147
-7
 2,428,800 154 155.50 147 1,376,800 1,828,700 -66.2
#36 14/03/2024
154
-4
 1,356,300 158 159.70 150 157,000 828,900 -104.3
#37 13/03/2024
158
0
 668,900 158 159 155.50 129,900 261,700 -20.7
#38 12/03/2024
158
3.50
 1,210,300 154.50 162.10 154.10 747,700 439,500 49.4
#39 11/03/2024
154.50
8.50
 1,364,000 146 156.20 146.50 801,400 171,100 97.3
#40 08/03/2024
146
-1
 625,200 147 148.50 144 302,800 146,385 22.8
#41 07/03/2024
147
1.90
 612,500 145.10 147.50 144 260,600 162,001 14.5
#42 06/03/2024
145.10
0.10
 462,100 145 146.50 142.70 117,200 75,300 6.1
#43 05/03/2024
145
3.20
 232,100 141.80 145.10 141.80 78,200 58,929 2.8
#44 04/03/2024
141.80
0.80
 739,500 141 144.80 138.60 139,908 279,795 -19.6
#45 01/03/2024
141
-4
 834,200 145 151.60 140 25,900 306,945 -41.0
#46 29/02/2024
145
8.70
 750,600 136.30 145.70 134 95,080 246,649 -21.3
#47 28/02/2024
136.30
0.40
 777,900 135.90 136.50 132.20 403,320 380,000 3.4
#48 27/02/2024
135.90
1.40
 585,700 134.50 138.90 131 151,800 283,850 -17.7
#49 26/02/2024
134.50
3.60
 338,900 130.90 135 128 95,900 76,800 2.6
#50 23/02/2024
130.90
4.40
 624,900 126.50 131.80 124.80 303,500 166,900 18.0
#51 22/02/2024
126.50
-0.30
 234,500 126.80 128 125 61,900 74,800 -1.7
#52 21/02/2024
126.80
4.20
 462,000 122.60 129 122.10 64,400 85,772 -2.7
#53 20/02/2024
122.60
-0.90
 540,400 123.50 123.50 121.70 215,709 196,954 2.3
#54 19/02/2024
123.50
-1
 465,400 124.50 124.50 122.10 472,724 278,500 23.9
#55 16/02/2024
124.50
-0.90
 422,300 125.40 125.40 123 253,090 211,900 5.2
#56 15/02/2024
125.40
0.40
 421,600 125 125.40 122.40 148,700 72,800 9.4
#57 07/02/2024
125
1.50
 296,700 123.50 126.90 123.60 39,300 58,800 -2.4
#58 06/02/2024
123.50
4
 1,159,200 119.50 124.30 119 974,720 656,461 38.5
#59 05/02/2024
119.50
0.50
 732,500 119 119.90 118 989,700 606,800 45.7
#60 02/02/2024
119
0.80
 549,300 118.20 119.30 117.10 267,020 119,255 17.5
#61 01/02/2024
118.20
3.60
 442,400 114.60 118.50 114.60 125,800 126,800 -0.1
#62 31/01/2024
114.60
0.90
 735,700 113.70 116 112.50 266,900 139,300 14.7
#63 30/01/2024
113.70
5.20
 966,600 108.50 115 106.50 246,500 267,600 -2.0
#64 29/01/2024
108.50
3.50
 1,199,400 105 108.50 102.70 344,800 277,700 7.2
#65 26/01/2024
105
-1.30
 726,300 106.30 106.80 104.10 331,500 314,500 1.8
#66 25/01/2024
106.30
6.90
 1,645,100 99.40 106.30 99 258,700 538,300 -28.7
#67 24/01/2024
99.40
-0.70
 454,300 100.10 100.40 99.10 105,500 226,100 -12.0
#68 23/01/2024
100.10
-0.70
 391,600 100.80 100.80 99.60 65,200 207,400 -14.3
#69 22/01/2024
100.80
0.90
 593,100 99.90 101.30 97.80 88,900 230,000 -14.1
#70 19/01/2024
99.90
0.20
 620,300 99.70 100.40 98.80 88,400 391,500 -30.2
#71 18/01/2024
99.70
0.20
 460,200 99.50 100 99 3,600 175,400 -17.1
#72 17/01/2024
99.50
1.30
 511,000 98.20 99.80 98.40 149,300 186,200 -3.7
#73 16/01/2024
98.20
1.30
 484,700 96.90 98.50 95.70 162,400 312,500 -14.7
#74 15/01/2024
96.90
-0.90
 444,700 97.80 99.50 96.90 64,700 295,100 -22.5
#75 12/01/2024
97.80
-0.30
 332,400 98.10 99.80 97.40 21,100 150,200 -12.7
#76 11/01/2024
98.10
-0.80
 344,900 98.90 100 98 16,600 224,100 -20.5
#77 10/01/2024
98.90
-1.60
 1,153,100 100.50 101.80 97.40 141,200 453,400 -31.1
#78 09/01/2024
100.50
-0.60
 438,400 101.10 102.30 100.50 61,100 181,000 -12.1
#79 08/01/2024
101.10
-1.90
 488,400 103 103.30 101 5,500 140,000 -13.6
#80 05/01/2024
103
-0.50
 320,100 103.50 104 102.20 90,900 95,600 -0.5
#81 04/01/2024
103.50
-1.50
 775,200 105 105.90 102.70 185,300 186,700 -0.2
#82 03/01/2024
105
-0.30
 452,800 105.30 105.30 103.20 81,000 275,100 -20.1
#83 02/01/2024
105.30
-1.70
 235,200 107 107 104 50,400 22,000 3.0
#84 29/12/2023
107
1.80
 415,700 105.20 107 103.30 200,700 56,500 15.5
#85 28/12/2023
105.20
2.10
 462,900 103.10 105.20 101.70 207,200 87,200 12.7
#86 27/12/2023
103.10
-0.30
 545,100 103.40 105.30 103 29,900 125,900 -10.0
#87 26/12/2023
103.40
-0.50
 207,800 103.90 104.20 102.90 35,700 37,100 -0.1
#88 25/12/2023
103.90
1.40
 533,200 102.50 104.30 102 25,500 63,800 -3.9
#89 22/12/2023
102.50
0.60
 382,100 101.90 102.80 101.40 20,100 63,500 -4.4
#90 21/12/2023
101.90
0.40
 704,300 101.50 103.50 100.90 11,600 166,100 -15.7
#91 20/12/2023
101.50
1.80
 412,900 99.70 101.70 99 86,200 51,900 3.5
#92 19/12/2023
99.70
-0.90
 233,300 100.60 100.60 98.70 80,800 68,200 1.3
#93 18/12/2023
100.60
-0.20
 111,200 100.80 100.80 98.80 58,900 31,100 2.8
#94 15/12/2023
100.80
0.80
 222,200 100 100.80 98.60 155,800 47,000 11.0
#95 14/12/2023
100
0
 297,300 100 100 98.40 96,900 104,100 -0.7
#96 13/12/2023
100
-1.50
 287,700 101.50 101.50 99 45,900 126,900 -8.1
#97 12/12/2023
101.50
2.40
 390,100 99.10 101.50 98.90 160,700 65,800 9.6
#98 11/12/2023
99.10
-2
 295,700 101.10 101.10 98.80 37,100 213,700 -17.5
#99 08/12/2023
101.10
-0.80
 261,300 101.90 101.90 99.50 71,400 110,300 -3.8
#100 07/12/2023
101.90
0.10
 397,400 101.80 101.90 98.40 99,400 134,200 -3.4

Chính sách bảo mật | Điều khoản sử dụng |