CTCP Bán lẻ Kỹ thuật số FPT (frt)

169.90
4.90
(2.97%)
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
(2025-12-31) 		15.50 10.37% 12,136,100 106,000 26.4
143.50
169.90
169.90
2 tháng
(2025-12-01) 		20 13.79% 24,387,300 334,000 58.4
140
169.90
169.90
3 tháng
(2025-11-03) 		18 12.24% 33,427,700 69,800 19.1
139.10
169.90
169.90
6 tháng
(2025-08-04) 		10.80 7% 73,278,900 -3,376,830 -434.0
123
169.90
169.90
12 tháng
(2025-02-04) 		3.88 2.41% 135,471,600 -10,381,940 -1,659.1
99.28
169.90
169.90
24 tháng
(2024-02-15) 		64.68 64.47% 277,250,600 -12,192,054 -1,989.1
98.08
169.90
169.90
36 tháng
(2023-02-15) 		114.26 225.18% 483,836,600 -3,137,727 -1,331.6
42.11
169.90
169.90
60 tháng
(2021-02-25) 		152.14 1,182.86% 1,265,963,000 8,143,721 -459.0
11.14
169.90
169.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |