CTCP Bán lẻ Kỹ thuật số FPT (frt)

164.60
-1.10
(-0.66%)
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
(2024-04-22) 		19.60 13.52% 15,646,300 -602,702 -95.2
145
166.90
164.60
2 tháng
(2024-03-21) 		14.60 9.73% 30,679,500 -999,002 -148.5
138.90
166.90
164.60
3 tháng
(2024-02-20) 		42 34.26% 48,647,400 -590,265 -83.4
122.60
166.90
164.60
6 tháng
(2023-11-22) 		62.90 61.85% 77,168,500 -1,575,527 -152.8
96.90
166.90
164.60
12 tháng
(2023-05-26) 		110.23 202.77% 202,234,800 7,314,674 513.5
54.37
166.90
164.60
24 tháng
(2022-05-31) 		93.58 131.78% 517,649,500 19,426,624 1,382.8
49.88
166.90
164.60
36 tháng
(2021-06-07) 		149.75 1,008.79% 933,354,100 23,407,624 1,587.0
14.79
166.90
164.60
60 tháng
(2019-06-17) 		139.27 549.75% 1,325,593,800 -3,225,682 948.7
5.77
166.90
164.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
76.50
-0.20
 890,200 76.70 77.60 76.10 175,900 153,400 1.7
#202 25/07/2023
76.70
-0.30
 1,147,700 77 79.40 76 238,100 267,500 -2.3
#203 24/07/2023
77
-0.20
 2,015,000 77.20 77.90 75.80 91,600 310,300 -16.7
#204 21/07/2023
77.20
0.70
 2,519,100 76.50 78.40 75.80 56,000 298,100 -18.6
#205 20/07/2023
76.50
-1
 1,627,900 77.50 78.40 76.50 345,200 448,800 -7.9
#206 19/07/2023
77.50
-0.50
 978,600 78 79.20 76.90 115,700 260,900 -11.3
#207 18/07/2023
78
-1.30
 718,300 79.30 80 77.70 169,800 192,800 -1.8
#208 17/07/2023
79.30
2.20
 995,300 77.10 81.30 77.30 15,600 92,300 -6.1
#209 14/07/2023
77.10
0.70
 1,047,600 76.40 77.60 76.20 278,900 107,600 13.1
#210 13/07/2023
76.40
0.40
 1,011,400 76 78.10 76 43,300 165,800 -9.5
#211 12/07/2023
76
-0.80
 951,100 76.80 77.50 75.50 168,400 101,100 5.1
#212 11/07/2023
76.80
1.30
 1,286,000 75.50 77 75.20 197,900 383,900 -14.2
#213 10/07/2023
75.50
0.30
 1,164,800 75.20 76.50 74.60 366,700 80,700 21.5
#214 07/07/2023
75.20
0.70
 703,700 74.50 76.50 74.20 223,700 174,000 3.7
#215 06/07/2023
74.50
-0.20
 1,518,700 74.70 76.30 74.50 442,600 519,800 -5.8
#216 05/07/2023
74.70
2.10
 904,800 72.60 77 73 266,900 78,300 14.1
#217 04/07/2023
72.60
1.40
 771,600 71.20 73.40 71 177,300 149,900 2.0
#218 03/07/2023
71.20
-0.40
 634,200 71.60 73.40 70.20 29,800 38,100 -0.6
#219 30/06/2023
71.60
4.50
 2,851,500 67.10 71.60 67.10 317,800 154,900 11.2
#220 29/06/2023
67.10
-1.20
 959,000 68.30 68.30 67.10 360,000 49,500 20.9
#221 28/06/2023
68.30
-0.60
 628,600 68.90 69 67.80 222,900 50,200 11.8
#222 27/06/2023
68.90
0.20
 691,200 68.70 69.90 68.50 303,200 43,000 17.9
#223 26/06/2023
68.70
1.10
 1,233,800 67.60 69.10 66 421,600 35,000 26.3
#224 23/06/2023
67.60
1.10
 818,800 66.50 68.20 66 427,800 25,700 27.0
#225 22/06/2023
66.50
-0.20
 618,200 66.70 66.90 66 128,600 11,400 7.8
#226 21/06/2023
66.70
2.50
 1,549,300 64.20 67.20 64.20 615,100 34,200 38.2
#227 20/06/2023
64.20
1.40
 860,000 62.80 64.30 62.40 346,200 20,000 20.8
#228 19/06/2023
62.80
0.80
 886,400 62 63.50 61.80 158,700 39,200 7.5
#229 16/06/2023
62
-0.50
 1,288,200 62.50 64 61.80 342,800 60,400 17.9
#230 15/06/2023
62.50
0.80
 1,087,900 61.70 63.20 61.40 334,500 93,600 15.0
#231 14/06/2023
61.70
-0.20
 1,234,500 61.90 62.40 61 579,300 80,800 30.8
#232 13/06/2023
61.90
-0.20
 1,073,500 62.10 63.10 61.70 51,100 79,800 -1.8
#233 12/06/2023
62.10
4
 2,635,300 58.10 62.10 58.20 106,700 65,100 2.5
#234 09/06/2023
58.10
0.90
 940,500 57.20 58.10 56.60 22,500 171,000 -8.5
#235 08/06/2023
57.20
-0.30
 1,041,400 57.50 57.90 57.10 228,200 246,500 -1.1
#236 07/06/2023
57.50
0.20
 754,600 57.30 57.90 56.70 6,300 172,300 -9.5
#237 06/06/2023
57.30
0.69
 1,129,200 56.61 58.60 57 33,400 218,300 -10.7
#238 05/06/2023
56.61
-0.35
 1,029,600 56.95 58.25 56.61 13,900 4,300 0.6
#239 02/06/2023
56.95
0.95
 1,380,900 56.00 57.39 55.66 135,800 300 8.8
#240 01/06/2023
56.00
1.04
 704,500 54.97 56.00 54.97 360,200 8,700 22.6
#241 31/05/2023
54.97
-1.04
 558,900 56.00 56.26 54.97 109,600 145,400 -2.2
#242 30/05/2023
56.00
1.47
 1,244,200 54.54 56.35 54.62 467,400 117,900 22.6
#243 29/05/2023
54.54
0.17
 417,800 54.37 54.97 54.37 125,200 157,300 -2.0
#244 26/05/2023
54.37
0.17
 388,000 54.19 54.80 53.93 164,300 2,000 10.2
#245 25/05/2023
54.19
0
 434,300 54.19 54.28 53.50 142,900 114,400 1.8
#246 24/05/2023
54.19
0.09
 308,500 54.11 54.37 54.11 130,800 3,200 8.0
#247 23/05/2023
54.11
-0.26
 407,100 54.37 54.71 54.11 33,700 60,000 -1.7
#248 22/05/2023
54.37
0.78
 326,200 53.59 54.62 53.76 39,600 10,300 1.8
#249 19/05/2023
53.59
-0.35
 282,600 53.93 54.28 53.42 20,000 6,000 0.9
#250 18/05/2023
53.93
0.43
 352,400 53.50 53.93 53.24 1,100 3,700 -0.2
#251 17/05/2023
53.50
-1.04
 1,040,800 54.54 54.54 53.50 5,900 116,400 -6.9
#252 16/05/2023
54.54
-0.43
 577,800 54.97 55.23 54.28 100 20,700 -1.3
#253 15/05/2023
54.97
-0.35
 602,000 55.31 55.66 54.97 6,100 2,000 0.3
#254 12/05/2023
55.31
-0.17
 546,100 55.49 55.66 55.14 1,100 10,100 -0.6
#255 11/05/2023
55.49
0.26
 550,900 55.23 56.44 55.23 13,600 22,700 -0.6
#256 10/05/2023
55.23
0.43
 421,200 54.80 55.57 54.97 7,600 18,400 -0.7
#257 09/05/2023
54.80
-0.09
 324,200 54.88 55.57 54.37 5,300 40,500 -2.2
#258 08/05/2023
54.88
-0.35
 492,400 55.23 55.40 54.80 13,700 0 0.9
#259 05/05/2023
55.23
-0.09
 254,700 55.31 55.66 55.06 83,300 5,000 5.0
#260 04/05/2023
55.31
0.17
 468,200 55.14 55.83 54.28 153,400 11,600 9.1
#261 28/04/2023
55.14
0.17
 480,200 54.97 55.75 54.80 7,900 1,400 0.4
#262 27/04/2023
54.97
-0.35
 298,700 55.31 55.75 54.88 21,200 14,000 0.5
#263 26/04/2023
55.31
0.95
 597,300 54.37 55.40 53.76 68,500 2,300 4.2
#264 25/04/2023
54.37
-0.69
 758,900 55.06 55.57 54.11 84,000 15,300 4.3
#265 24/04/2023
55.06
-1.55
 945,700 56.61 56.95 54.80 110,600 27,348 5.3
#266 21/04/2023
56.61
-1.29
 998,900 57.90 57.99 56.09 83,800 10,700 4.8
#267 20/04/2023
57.90
-0.43
 539,400 58.33 58.85 57.64 10,600 1,000 0.7
#268 19/04/2023
58.33
1.38
 2,111,000 56.95 59.54 57.04 277,100 19,010 17.4
#269 18/04/2023
56.95
0.43
 754,100 56.52 57.64 56.78 103,600 2,640 6.7
#270 17/04/2023
56.52
0.43
 649,900 56.09 57.73 55.75 153,000 750 10.0
#271 14/04/2023
56.09
-1.47
 1,035,000 57.56 58.25 56.09 157,600 39,900 7.7
#272 13/04/2023
57.56
1.47
 1,578,000 56.09 57.82 56.00 5,600 2,100 0.2
#273 12/04/2023
56.09
-0.43
 686,600 56.52 57.21 56.09 4,300 17,050 -0.8
#274 11/04/2023
56.52
-0.43
 733,200 56.95 57.21 56.09 74,200 29,301 2.9
#275 10/04/2023
56.95
2.16
 2,271,400 54.80 58.16 55.14 70,000 30,004 2.6
#276 07/04/2023
54.80
-0.43
 488,500 55.23 55.49 54.54 7,200 70,922 -4.0
#277 06/04/2023
55.23
-0.52
 1,146,600 55.75 56.44 55.14 108,250 5,600 6.6
#278 05/04/2023
55.75
-0.35
 609,400 56.09 56.52 55.40 5,604 500 0.3
#279 04/04/2023
56.09
3.02
 1,710,500 53.07 56.09 53.16 104,800 203,755 -6.4
#280 03/04/2023
53.07
0.43
 1,273,700 52.64 53.76 52.64 252,920 335,100 -5.1
#281 31/03/2023
52.64
-0.69
 858,300 53.33 53.93 52.64 105,800 259,400 -9.4
#282 30/03/2023
53.33
-1.29
 1,564,200 54.62 55.23 52.64 10,660 117,900 -6.6
#283 29/03/2023
54.62
-1.38
 1,610,200 56.00 56.52 53.93 4,910 16,000 -0.7
#284 28/03/2023
56.00
-0.17
 631,500 56.18 57.04 56.00 12,100 70,700 -3.8
#285 27/03/2023
56.18
0.09
 867,200 56.09 57.13 56.00 5,200 24,100 -1.2
#286 24/03/2023
56.09
0.95
 822,600 55.14 56.52 55.57 76,200 75,000 0.1
#287 23/03/2023
55.14
-1.21
 1,079,500 56.35 57.04 55.14 2,200 190,600 -12.2
#288 22/03/2023
56.35
-1.38
 931,900 57.73 57.90 56.35 33,300 139,100 -7.0
#289 21/03/2023
57.73
0.78
 821,200 56.95 57.82 56.35 109,310 40,600 -0.1
#290 20/03/2023
56.95
-2.50
 1,736,500 59.46 59.97 56.78 21,100 111,315 -6.0
#291 17/03/2023
59.46
-0.95
 639,100 60.41 61.27 59.46 62,000 111,200 -3.4
#292 16/03/2023
60.41
-1.29
 280,700 61.70 61.70 60.41 112,000 30,000 5.7
#293 15/03/2023
61.70
1.64
 480,100 60.06 62.13 60.84 70,400 100,000 -2.1
#294 14/03/2023
60.06
-1.04
 759,200 61.10 61.18 59.63 142,100 20,215 8.5
#295 13/03/2023
61.10
-1.04
 452,000 62.13 62.13 61.10 115,600 59,501 4.0
#296 10/03/2023
62.13
-0.43
 342,000 62.56 62.74 61.79 95,200 3,629 6.6
#297 09/03/2023
62.56
0.09
 535,100 62.48 63.34 62.13 47,500 42,300 0.4
#298 08/03/2023
62.48
2.16
 668,700 60.32 62.48 60.06 391,900 20,372 26.9
#299 07/03/2023
60.32
0
 389,900 60.32 61.01 60.15 111,950 40,388 5.0
#300 06/03/2023
60.32
0.35
 385,400 59.97 61.61 60.32 55,500 37,600 1.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc