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)
03/05/2024
131.20
 965,600 132.40 132.80 128 85,000 201,200 -18.8
02/05/2024
131.20
 665,800 128.80 132 128 272,800 266,800 1.1
26/04/2024
128.80
 2,083,100 122.40 130.96 121.20 300,500 345,500 -7.1
25/04/2024
122.40
 497,300 121.60 123.76 120.64 40,400 106,200 -10.1
24/04/2024
120.80
 2,011,700 114 124 114 379,000 282,100 14.8
23/04/2024
116
 538,900 116 117.44 115.12 156,400 215,100 -8.5
22/04/2024
116
 899,500 112.80 116.96 112.24 156,400 178,000 -2.9
19/04/2024
112.80
 488,100 112 112.80 109.60 152,000 101,800 7.2
17/04/2024
112.80
 414,000 112 113.12 110.40 104,200 75,200 4.1
16/04/2024
112.80
 537,600 110.40 112.80 108.24 113,500 146,100 -4.3
15/04/2024
111.12
 738,900 114.08 114.64 108 87,000 141,900 -7.9
12/04/2024
115.92
 182,800 115.92 116.32 114 62,000 49,200 1.9
11/04/2024
116.16
 748,500 110.40 116.48 110.24 288,500 81,100 30.1
10/04/2024
112
 437,100 112.16 114.80 111.20 134,900 119,800 2.1
09/04/2024
112
 1,555,200 114.32 114.56 110.16 654,300 604,600 7.1
08/04/2024
114.32
 805,400 116.16 117.92 113.52 193,100 316,800 -18.0
05/04/2024
118.40
 398,200 118.24 120 116.16 229,300 71,900 23.5
04/04/2024
119.20
 1,018,200 118.72 120 114.96 346,400 83,400 39.3
03/04/2024
118.72
 849,100 120 120.64 118.72 86,200 398,900 -46.8
02/04/2024
122.40
 790,300 121.44 123.92 118.64 258,400 391,200 -19.1
01/04/2024
122.80
 530,900 122.08 123.52 121.76 199,600 200,300 -0.0
29/03/2024
124.80
 888,900 125.52 126 121.68 465,900 315,000 23.9
28/03/2024
125.52
 1,260,500 117.60 125.52 117.60 359,900 218,900 21.5
27/03/2024
117.60
 1,187,100 116.80 117.60 113.28 340,600 562,200 -31.1
26/03/2024
118.32
 568,800 117.20 118.32 115.36 156,100 236,400 -11.2
25/03/2024
118.40
 465,400 118.08 119.20 116.96 92,000 269,800 -26.1
22/03/2024
119.76
 599,000 119.84 119.84 118 116,300 284,400 -24.7
21/03/2024
120
 569,200 120 120.24 117.76 106,100 273,700 -24.7
20/03/2024
120
 419,500 119.12 120.24 116.80 148,400 114,900 5.2
19/03/2024
119.76
 871,600 120 120.96 117.20 605,700 322,600 42.5
18/03/2024
119.92
 1,828,000 118.40 120.32 111.44 1,250,600 616,500 93.5
15/03/2024
117.60
 2,428,800 123.12 124.40 117.60 1,376,800 1,828,700 -66.2
14/03/2024
123.20
 1,356,300 126.40 127.76 120 157,000 828,900 -104.3
13/03/2024
126.40
 668,900 127.20 127.20 124.40 129,900 261,700 -20.7
12/03/2024
126.40
 1,210,300 123.28 129.68 123.28 747,700 439,500 49.4
11/03/2024
123.60
 1,364,000 118 124.96 117.20 801,400 171,100 97.3
08/03/2024
116.80
 625,200 116.88 118.80 115.20 302,800 146,385 22.8
07/03/2024
117.60
 612,500 116 118 115.20 260,600 162,001 14.5
06/03/2024
115.12
 245,200 116 117.20 115.12 117,200 75,300 6.1
05/03/2024
116
 232,100 113.44 116.08 113.44 78,200 58,929 2.8
04/03/2024
113.44
 739,500 113.04 115.84 110.88 139,908 279,795 -19.6
01/03/2024
112.80
 834,200 115.84 121.28 112 25,900 306,945 -41.0
29/02/2024
116
 750,600 108 116.56 107.20 95,080 246,649 -21.3
28/02/2024
109.04
 777,900 108.72 109.20 105.76 403,320 380,000 3.4
27/02/2024
108.72
 585,700 108 111.12 104.80 151,800 283,850 -17.7
26/02/2024
107.60
 338,900 104.72 108 102.40 95,900 76,800 2.6
23/02/2024
104.72
 624,900 99.84 105.44 99.84 303,500 166,900 18.0
22/02/2024
101.20
 234,500 101.44 102.40 100 61,900 74,800 -1.7
21/02/2024
101.44
 462,000 97.68 103.20 97.68 64,400 85,772 -2.7
20/02/2024
98.08
 540,400 97.60 98.64 97.36 215,709 196,954 2.3
19/02/2024
98.80
 465,400 98 99.12 97.68 472,724 278,500 23.9
16/02/2024
99.60
 422,300 100.32 100.32 98.40 253,090 211,900 5.2
15/02/2024
100.32
 421,600 100 100.32 97.92 148,700 72,800 9.4
07/02/2024
100
 296,700 99.68 101.52 98.88 39,300 58,800 -2.4
06/02/2024
98.80
 1,159,200 95.60 99.44 95.20 974,720 656,461 38.5
05/02/2024
95.60
 732,500 95.20 95.92 94.40 989,700 606,800 45.7
02/02/2024
95.20
 549,300 94.80 95.44 93.68 267,020 119,255 17.5
01/02/2024
94.56
 442,400 91.68 94.80 91.68 125,800 126,800 -0.1
31/01/2024
91.68
 735,700 91.04 92.80 90 266,900 139,300 14.7
30/01/2024
90.96
 966,600 86.80 92 85.20 246,500 267,600 -2.0
29/01/2024
86.80
 1,199,400 84 86.80 82.16 344,800 277,700 7.2
26/01/2024
84
 726,300 84.96 85.44 83.28 331,500 314,500 1.8
25/01/2024
85.04
 1,645,100 79.20 85.04 79.20 258,700 538,300 -28.7
24/01/2024
79.52
 454,300 80.08 80.32 79.28 105,500 226,100 -12.0
23/01/2024
80.08
 391,600 80.64 80.64 79.68 65,200 207,400 -14.3
22/01/2024
80.64
 593,100 79.92 81.04 78.24 88,900 230,000 -14.1
19/01/2024
79.92
 620,300 80.32 80.32 79.04 88,400 391,500 -30.2
18/01/2024
79.76
 460,200 79.60 80 79.20 3,600 175,400 -17.1
17/01/2024
79.60
 511,000 79.36 79.84 78.72 149,300 186,200 -3.7
16/01/2024
78.56
 484,700 76.56 78.80 76.56 162,400 312,500 -14.7
15/01/2024
77.52
 444,700 78.16 79.60 77.52 64,700 295,100 -22.5
12/01/2024
78.24
 332,400 78.48 79.84 77.92 21,100 150,200 -12.7
11/01/2024
78.48
 344,900 79.20 80 78.40 16,600 224,100 -20.5
10/01/2024
79.12
 1,153,100 80.16 81.44 77.92 141,200 453,400 -31.1
09/01/2024
80.40
 438,400 81.20 81.84 80.40 61,100 181,000 -12.1
08/01/2024
80.88
 488,400 82.48 82.64 80.80 5,500 140,000 -13.6
05/01/2024
82.40
 320,100 82.24 83.20 81.76 90,900 95,600 -0.5
04/01/2024
82.80
 775,200 84.72 84.72 82.16 185,300 186,700 -0.2
03/01/2024
84
 452,800 84 84.24 82.56 81,000 275,100 -20.1
02/01/2024
84.24
 235,200 85.52 85.52 83.20 50,400 22,000 3.0
29/12/2023
85.60
 415,700 84.16 85.60 82.64 200,700 56,500 15.5
28/12/2023
84.16
 462,900 82.48 84.16 81.36 207,200 87,200 12.7
27/12/2023
82.48
 545,100 82.72 84.24 82.40 29,900 125,900 -10.0
26/12/2023
82.72
 207,800 83.12 83.36 82.32 35,700 37,100 -0.1
25/12/2023
83.12
 533,200 82 83.44 81.60 25,500 63,800 -3.9
22/12/2023
82
 382,100 81.52 82.24 81.12 20,100 63,500 -4.4
21/12/2023
81.52
 704,300 81.20 82.80 80.72 11,600 166,100 -15.7
20/12/2023
81.20
 412,900 79.76 81.36 79.20 86,200 51,900 3.5
19/12/2023
79.76
 233,300 80.48 80.48 78.96 80,800 68,200 1.3
18/12/2023
80.48
 111,200 80.64 80.64 79.04 58,900 31,100 2.8
15/12/2023
80.64
 222,200 80 80.64 78.88 155,800 47,000 11.0
14/12/2023
80
 297,300 80 80 78.72 96,900 104,100 -0.7
13/12/2023
80
 287,700 81.20 81.20 79.20 45,900 126,900 -8.1
12/12/2023
81.20
 390,100 79.28 81.20 79.12 160,700 65,800 9.6
11/12/2023
79.28
 295,700 80.88 80.88 79.04 37,100 213,700 -17.5
08/12/2023
80.88
 261,300 81.52 81.52 79.60 71,400 110,300 -3.8
07/12/2023
81.52
 397,400 81.44 81.52 78.72 99,400 134,200 -3.4
06/12/2023
81.44
 553,800 81.44 81.44 79.60 44,600 191,500 -14.7
05/12/2023
81.44
 414,200 82.40 83.20 81.44 111,900 234,700 -12.5
04/12/2023
82.40
 461,200 82.40 82.80 81.20 138,300 61,900 7.9

Chính sách bảo mật | Điều khoản sử dụng |