CTCP Bán lẻ Kỹ thuật số FPT (frt)

158.80
0.30
(0.19%)
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
(2025-11-04) 		12.10 8.46% 11,272,500 -28,700 -3.3
139.10
158.50
158.50
2 tháng
(2025-10-06) 		29.90 23.88% 26,936,900 1,932,200 275.2
125.20
158.50
158.50
3 tháng
(2025-09-05) 		23.30 17.68% 37,679,200 73,100 36.3
123
158.50
158.50
6 tháng
(2025-06-09) 		18.78 13.78% 72,809,500 -5,539,270 -685.6
123
158.50
158.50
12 tháng
(2024-12-09) 		9.58 6.58% 132,025,800 -13,104,318 -2,175.4
99.28
164.80
158.50
24 tháng
(2023-12-15) 		74.46 92.34% 276,991,000 -13,928,930 -2,160.7
77.52
164.80
158.50
36 tháng
(2022-12-20) 		105.39 212.04% 490,325,200 -1,677,832 -1,249.6
42.11
164.80
158.50
60 tháng
(2020-12-30) 		140.43 957.04% 1,310,237,780 8,441,721 -487.7
11.10
164.80
158.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
152.80
 350,600 153.20 153.44 150.80 19,800 66,600 -8.9
18/02/2025
152.40
 387,100 151.20 153.60 150.40 14,200 137,714 -23.4
17/02/2025
151.36
 428,400 152.40 152.80 150.80 2,800 139,200 -25.8
14/02/2025
152.40
 274,800 152.80 154 151.76 24,900 103,900 -15.1
13/02/2025
152
 453,600 152.24 154.40 151.04 33,520 166,000 -25.2
12/02/2025
153.44
 275,500 154.32 154.88 152.32 5,800 143,400 -26.4
11/02/2025
154.32
 673,900 150.40 154.88 150.40 209,135 200,070 1.7
10/02/2025
150.88
 768,100 150 152 148.96 147,400 250,300 -19.3
07/02/2025
150.72
 1,027,200 151.44 152 150.16 223,810 421,900 -37.4
06/02/2025
150.40
 807,500 156.96 157.60 150.40 26,120 338,105 -59.9
05/02/2025
158.24
 1,006,500 161.68 162.40 155.28 59,100 436,000 -74.3
04/02/2025
161.12
 389,100 163.76 163.76 160.88 38,000 249,337 -42.7
03/02/2025
163.44
 227,500 163.20 164.80 161.60 52,100 55,225 -0.6
24/01/2025
164.80
 883,400 160 167.52 160 181,000 444,200 -53.7
23/01/2025
158.80
 862,800 162.40 162.64 157.84 139,800 613,472 -93.8
22/01/2025
160.80
 945,800 155.20 161.36 154.48 153,408 390,400 -46.4
21/01/2025
154
 705,400 151.60 154 150.32 74,400 275,425 -38.1
20/01/2025
150.40
 418,100 148.96 150.80 148.72 11,500 198,770 -35.0
17/01/2025
149.60
 431,400 147.68 149.60 146.80 29,900 233,300 -37.6
16/01/2025
147.44
 341,900 146.56 148.48 146.24 7,819 67,320 -10.9
15/01/2025
148
 579,800 148 148.08 146.24 6,400 105,100 -18.2
14/01/2025
148
 438,300 147.20 150 137.68 90,200 38,300 9.5
13/01/2025
148
 241,700 146.72 148 145.76 67,100 36,700 5.6
10/01/2025
146.80
 324,500 147.20 148.56 146.08 17,000 37,165 -3.7
09/01/2025
147.60
 348,700 146 148.08 146 30,100 95,600 -12.0
08/01/2025
147.20
 392,800 148.24 149.60 146 21,200 45,700 -4.5
07/01/2025
148.40
 723,800 148.80 148.80 147.28 142,000 230,220 -16.3
06/01/2025
148.80
 631,100 151.84 155.04 148.80 176,800 202,700 -4.9
03/01/2025
150
 1,170,300 150 156 148.80 143,900 190,350 -8.7
02/01/2025
149.44
 481,600 148.48 149.92 147.68 20,600 21,620 -0.2
31/12/2024
148.48
 643,900 147.20 148.80 146.48 112,200 4,800 19.9
30/12/2024
148
 491,000 147.04 148 145.44 15,500 39,800 -4.5
27/12/2024
147.04
 523,900 146.72 147.04 145.36 65,100 154,300 -16.2
26/12/2024
147.04
 228,700 146.56 147.04 146.08 24,001 15,300 1.6
25/12/2024
146.80
 271,500 146.08 146.80 145.92 2,400 3,200 -0.1
24/12/2024
146.08
 294,800 146.96 146.96 145.60 97,900 71,525 4.9
23/12/2024
146.96
 442,200 147.20 147.20 145.44 41,700 150,200 -19.7
20/12/2024
147.20
 373,800 146.40 147.20 145.60 88,900 87,582 0.3
19/12/2024
147.36
 753,900 146.80 147.60 144.80 6,300 106,600 -18.3
18/12/2024
148.72
 367,100 147.60 148.72 146.56 7,005 24,700 -3.3
17/12/2024
148.48
 414,900 149.60 150.80 146.40 14,300 25,025 -2.0
16/12/2024
148.80
 649,500 145.60 148.80 144.96 104,700 37,680 12.5
13/12/2024
145.52
 219,200 144.80 145.76 144.08 8,100 18,100 -1.8
12/12/2024
146
 1,168,400 145.28 151.12 145.28 43,400 289,400 -45.4
11/12/2024
145.20
 378,800 144.80 145.52 143.76 9,900 109,800 -18.0
10/12/2024
145.52
 302,100 145.04 145.52 143.60 9,300 92,157 -15.0
09/12/2024
145.52
 325,500 145.20 145.52 143.44 8,325 15,700 -1.3
06/12/2024
145.20
 589,600 146 146.40 143.68 47,600 296,000 -44.9
05/12/2024
144.80
 755,700 143.04 145.60 142.40 194,200 163,400 5.5
04/12/2024
143.20
 424,600 143.76 146 142.80 51,600 170,300 -21.3
03/12/2024
143.68
 393,400 144 145.20 142.40 42,118 57,153 -2.7
02/12/2024
143.84
 418,900 142.88 144.80 141.28 52,142 106,965 -9.7
29/11/2024
142.80
 777,900 142.40 144.32 141.20 42,849 125,762 -14.9
28/11/2024
141.52
 981,100 138.48 141.52 138 166,411 216,819 -8.9
27/11/2024
138.88
 743,400 138 139.60 138 146,100 468,900 -56.0
26/11/2024
138.48
 357,500 138.72 139.20 136.80 43,100 145,750 -17.8
25/11/2024
138.80
 816,000 138.88 141.44 138.40 86,100 279,600 -33.6
22/11/2024
138.56
 1,204,100 136.72 139.04 135.84 101,406 163,946 -10.8
21/11/2024
135.92
 926,100 132 137.60 131.20 97,700 223,100 -21.3
20/11/2024
132
 375,400 128.96 132 127.60 57,600 25,588 5.2
19/11/2024
130.40
 292,900 131.28 132.72 130.40 12,300 116,300 -17.0
18/11/2024
132.80
 204,700 132.64 132.80 130.40 900 39,035 -6.2
15/11/2024
132.80
 476,100 131.60 132.80 130.24 59,100 37,300 3.5
14/11/2024
132.80
 428,300 133.68 134.08 132.16 14,000 183,200 -28.2
13/11/2024
133.68
 301,400 134.88 134.96 133.68 45,900 107,100 -10.3
12/11/2024
135.20
 380,000 134.88 135.20 133.60 100,400 200,200 -16.8
11/11/2024
135.20
 208,900 136 136.08 135.04 75,100 62,100 2.2
08/11/2024
136
 134,900 136 137.12 135.76 44,300 36,800 1.3
07/11/2024
136
 398,600 137.92 137.92 135.84 102,900 184,700 -14.0
06/11/2024
138
 191,700 139.04 139.04 135.52 0 0 0
05/11/2024
136.72
 279,500 135.20 136.72 134.48 47,600 144,900 -16.4
04/11/2024
136.72
 328,500 135.92 137.04 134.16 107,700 21,500 14.7
01/11/2024
135.92
 300,700 137.68 138.40 135.92 116,800 59,400 9.8
31/10/2024
139.04
 321,400 137.76 139.20 136.72 100,200 35,400 11.3
30/10/2024
136.96
 164,300 138.16 138.16 136.08 83,800 33,700 8.6
29/10/2024
137.52
 330,600 135.20 137.68 135.20 65,100 59,500 1.0
28/10/2024
135.20
 399,000 135.04 135.20 133.36 110,200 66,200 7.5
25/10/2024
134.80
 267,400 135.20 135.92 134.80 33,500 52,200 -3.2
24/10/2024
136.64
 347,100 137.44 137.52 135.84 85,000 81,100 0.7
23/10/2024
137.60
 363,200 137.20 138.08 137.20 133,000 74,400 10.1
22/10/2024
139.20
 846,600 140.40 140.64 136.56 144,900 350,000 -35.2
21/10/2024
140.72
 261,200 140.96 141.52 140.48 76,600 82,800 -1.1
18/10/2024
141.84
 292,800 143.44 143.44 141.36 64,700 124,400 -10.5
17/10/2024
142.40
 265,500 141.92 142.40 141.12 99,400 82,500 3.1
16/10/2024
142.40
 298,700 142.40 142.88 141.76 51,400 137,300 -15.2
15/10/2024
143.20
 228,800 143.92 143.92 142.72 96,600 40,400 10.1
14/10/2024
143.92
 269,100 144 144.08 142.72 46,500 48,900 -0.4
11/10/2024
144
 475,900 144 146.80 143.68 183,900 116,800 12.2
10/10/2024
143.60
 755,100 141.60 144.80 140.48 129,500 114,600 2.6
09/10/2024
141.68
 520,600 141.60 141.68 139.84 215,800 50,700 29.2
08/10/2024
141.60
 304,100 141.20 141.76 140.40 91,000 108,800 -3.1
07/10/2024
141.52
 341,700 141.28 141.60 140.48 141,500 18,600 21.8
04/10/2024
141.60
 293,700 140.16 141.68 140.08 90,200 39,100 9.1
03/10/2024
140.80
 434,200 141.20 141.52 140.32 119,600 157,300 -6.6
02/10/2024
141.60
 357,400 140.80 142.16 140.72 112,800 68,700 7.8
01/10/2024
141.68
 347,100 141.60 142.40 141.60 81,000 36,400 7.9
30/09/2024
142.40
 651,500 141.68 142.40 140.80 215,800 198,900 3.3
27/09/2024
142.40
 448,800 143.12 143.12 141.84 125,500 48,400 13.7
26/09/2024
143.20
 361,900 142.40 143.20 142.24 119,200 44,900 13.3
25/09/2024
142.88
 431,400 143.12 143.28 141.84 107,300 84,900 4.0

Chính sách bảo mật | Điều khoản sử dụng |