CTCP Bán lẻ Kỹ thuật số FPT (frt)

160
1.50
(0.95%)
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)
24/09/2024
143.12
 253,100 143.12 143.20 142.16 107,000 12,100 17.0
23/09/2024
143.12
 250,100 143.12 143.12 141.44 120,900 7,700 20.3
20/09/2024
143.12
 698,800 145.12 145.20 143.12 381,700 360,900 3.7
19/09/2024
144.40
 306,200 143.84 144.40 142.80 112,900 14,600 17.7
18/09/2024
143.84
 442,400 141.84 144.24 141.76 97,900 140,800 -7.6
17/09/2024
141.76
 240,400 142.80 142.80 141.04 86,900 114,300 -4.8
16/09/2024
141.60
 257,100 143.52 143.52 141.60 124,300 42,600 14.5
13/09/2024
143.20
 323,000 142.88 143.20 141.52 181,600 119,200 11.3
12/09/2024
143.12
 515,200 144.56 144.80 142.48 136,500 273,700 -24.5
11/09/2024
144.40
 357,400 143.92 144.40 143.20 179,700 123,100 10.3
10/09/2024
144.80
 323,500 145.52 145.76 144.24 207,200 83,300 22.4
09/09/2024
145.60
 293,100 144.08 145.60 144.08 0 0 0
06/09/2024
145.92
 383,500 144.32 145.92 144 106,200 93,500 2.5
05/09/2024
146
 428,200 146 146.08 143.76 136,000 52,600 15.3
04/09/2024
146
 379,900 143.20 146.40 142.80 157,400 63,900 17.1
30/08/2024
145.36
 501,800 143.20 145.36 142.48 260,800 70,600 34.6
29/08/2024
144
 383,500 141.04 144 141.04 239,900 51,300 34.0
28/08/2024
143.36
 377,200 142.40 143.36 140.96 133,100 119,800 2.6
27/08/2024
143.36
 1,168,100 145.60 145.60 140.80 148,900 393,900 -43.3
26/08/2024
146.32
 659,500 148.88 148.88 144.48 183,200 106,900 13.9
23/08/2024
148.64
 693,900 150.40 150.40 146.88 106,500 149,300 -7.9
22/08/2024
150.40
 528,000 150.64 151.28 148.56 304,500 174,400 24.5
21/08/2024
150.40
 2,167,800 142.40 150.64 142.40 397,700 309,900 15.9
20/08/2024
140.80
 489,500 139.20 140.80 138.72 63,600 46,000 3.1
19/08/2024
139.20
 387,500 140.08 140.32 138.40 101,700 165,200 -11.1
16/08/2024
139.44
 664,700 138.08 142.40 137.04 59,100 237,500 -31.3
15/08/2024
137.84
 356,500 138.40 138.40 136.56 25,400 99,400 -12.6
14/08/2024
138.40
 625,600 140 140.80 137.68 135,700 392,400 -44.4
13/08/2024
140
 652,000 138.88 140.72 137.76 339,400 218,100 21.3
12/08/2024
139.04
 445,200 138.32 139.84 137.20 104,900 144,300 -6.7
09/08/2024
138.32
 627,500 135.20 138.40 134.48 136,900 260,800 -20.5
08/08/2024
135.60
 327,200 132.80 135.60 132.80 190,900 19,300 29.0
07/08/2024
134.88
 260,200 133.44 134.88 131.12 192,300 14,600 29.9
06/08/2024
133.52
 880,200 130.40 134.40 128.40 313,300 438,100 -19.3
05/08/2024
130
 722,400 132.16 133.12 130 185,400 227,200 -7.1
02/08/2024
135.92
 471,800 132.56 135.92 131.20 165,500 197,700 -4.9
01/08/2024
136
 501,700 138.08 138.24 134 220,700 149,500 12.2
31/07/2024
138.24
 397,800 135.28 138.40 135.28 167,700 36,300 22.7
30/07/2024
135.44
 309,700 135.20 135.44 133.68 105,100 102,800 0.5
29/07/2024
135.92
 315,000 136 136.40 133.68 105,100 102,800 0.5
26/07/2024
135.28
 231,000 137.04 137.52 135.20 38,300 117,000 -13.3
25/07/2024
137.60
 279,800 132.96 138.08 132.96 139,400 59,900 13.9
24/07/2024
139.20
 772,000 139.20 139.20 131.44 222,900 97,400 22.1
23/07/2024
139.28
 392,600 140.80 140.96 137.20 120,800 50,655 12.2
22/07/2024
140.72
 517,900 140.64 140.72 136.64 165,900 57,700 19.2
19/07/2024
140.80
 307,400 139.20 141.60 138.32 88,000 32,400 9.8
18/07/2024
139.20
 469,300 138.96 139.20 136.56 211,400 73,600 24.0
17/07/2024
139.04
 399,900 139.44 140.40 136.16 171,600 68,300 18.0
16/07/2024
140.40
 338,400 138.40 140.40 137.60 111,200 53,100 10.2
15/07/2024
138.40
 674,600 140.40 140.40 137.60 106,200 260,600 -26.7
12/07/2024
140.40
 612,100 142 142.40 140.16 114,400 132,500 -3.3
11/07/2024
143.20
 466,100 141.84 143.52 141.60 177,200 109,100 12.3
10/07/2024
143.60
 561,600 145.44 145.44 142.80 158,500 200,900 -7.5
09/07/2024
145.52
 650,500 146.40 146.40 143.28 104,500 313,300 -37.5
08/07/2024
146.40
 543,300 143.20 146.40 142.48 259,400 71,200 34.3
05/07/2024
144
 542,400 143.36 145.60 142.24 207,300 117,700 16.1
04/07/2024
143.36
 390,300 143.20 143.92 141.68 126,900 212,800 -15.3
03/07/2024
143.20
 629,200 142.40 147.20 142.40 118,100 206,100 -15.9
02/07/2024
142.40
 313,400 141.76 143.20 141.52 106,000 70,500 6.3
01/07/2024
141.76
 611,300 140.16 142.24 137.60 75,200 137,600 -10.7
28/06/2024
141.60
 529,800 142.48 143.76 140.80 191,300 40,700 26.7
27/06/2024
144
 384,500 143.20 144.80 141.60 183,400 55,300 23.1
26/06/2024
144
 450,500 141.12 144 138.80 188,300 115,900 13.2
25/06/2024
140.80
 523,700 140.88 140.88 137.60 171,200 110,300 10.9
24/06/2024
140.80
 482,700 142.40 144 140 65,200 67,200 -0.4
21/06/2024
143.20
 1,160,400 140.40 146.24 139.92 213,900 239,800 -4.9
20/06/2024
140.08
 381,500 137.60 140.16 137.60 153,000 28,700 21.8
19/06/2024
139.20
 438,700 136.96 139.60 136.96 180,500 72,700 18.8
18/06/2024
138.32
 539,100 139.12 139.20 137.60 134,200 301,300 -28.8
17/06/2024
140
 718,800 139.52 140 136.40 229,600 204,200 5.0
14/06/2024
139.20
 793,700 141.12 141.20 138.96 169,800 162,800 1.2
13/06/2024
141.60
 568,900 142.16 142.16 139.60 338,400 125,400 37.6
12/06/2024
140.80
 798,200 136.88 141.44 136.80 174,300 31,500 25.0
11/06/2024
138
 491,500 138.48 138.80 136.08 43,651 124,335 -13.8
10/06/2024
138
 800,700 136.88 139.20 136.24 368,394 112,950 44.1
07/06/2024
136
 396,700 134.40 138.08 133.60 16,700 26,600 -1.6
06/06/2024
135.20
 815,700 134 136 133.28 133,700 168,900 -5.9
05/06/2024
135.04
 917,200 137.60 138.64 135.04 72,200 192,000 -20.5
04/06/2024
136.80
 586,200 137.60 138 135.20 121,000 21,400 17.0
03/06/2024
136.48
 509,900 137.60 138.80 136.40 41,900 128,100 -14.8
31/05/2024
136.40
 2,071,700 132 141.20 131.84 237,600 275,800 -6.5
30/05/2024
132
 744,200 130.40 132.16 128.88 59,200 37,200 3.7
29/05/2024
131.20
 1,091,000 130.64 132.80 128.80 147,800 46,500 16.6
28/05/2024
129.92
 554,800 128.80 131.12 127.60 80,200 30,800 8.0
27/05/2024
128.64
 450,500 128.80 128.88 126.48 170,800 77,900 15.0
24/05/2024
128.80
 1,254,300 128.08 130.40 124.80 261,400 203,100 9.6
23/05/2024
129.84
 786,000 129.52 129.84 127.04 193,000 226,700 -5.2
22/05/2024
129.60
 833,900 131.12 131.60 128.40 52,600 247,000 -31.4
21/05/2024
131.20
 828,000 131.20 131.68 129.04 251,100 329,100 -12.4
20/05/2024
131.68
 996,300 135.20 136.72 131.68 296,300 318,800 -3.7
17/05/2024
132.56
 600,800 132.80 132.80 131.60 157,100 230,800 -12.1
16/05/2024
132.48
 823,100 131.28 132.48 129.60 342,000 92,300 41.1
15/05/2024
131.12
 460,900 130.40 132.80 128.24 187,100 78,700 17.8
14/05/2024
129.84
 439,500 128.32 129.84 126.40 140,000 123,400 2.7
13/05/2024
128.64
 1,250,600 132.24 132.24 125.20 190,000 385,700 -31.4
10/05/2024
131.60
 628,100 133.76 134.40 130.56 19,700 62,300 -7.0
09/05/2024
133.52
 840,100 129.92 135.92 129.60 130,800 73,900 9.3
08/05/2024
130
 581,600 130.56 131.44 129.36 62,600 171,200 -17.7
07/05/2024
131.20
 832,900 130.40 131.44 128.88 95,200 210,300 -18.7
06/05/2024
129.76
 530,500 131.52 131.60 128.48 20,600 121,600 -16.4

Chính sách bảo mật | Điều khoản sử dụng |