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)
01/12/2023
82.40
 163,100 81.92 82.88 80.64 63,900 37,100 2.8
30/11/2023
81.92
 586,700 79.84 83.84 80 383,000 20,300 37.3
29/11/2023
79.84
 221,300 79.04 80.72 78.40 47,200 13,300 3.4
28/11/2023
79.04
 361,000 79.20 79.20 76.80 70,100 133,400 -6.1
27/11/2023
79.20
 100,400 81.60 82.24 79.20 26,100 6,000 2.0
24/11/2023
81.60
 731,900 79.92 81.60 77.44 361,100 129,500 22.9
23/11/2023
79.92
 318,800 81.36 83.60 79.92 26,500 12,000 1.4
22/11/2023
81.36
 185,600 81.60 81.84 80.16 38,500 6,800 3.2
21/11/2023
81.60
 188,800 81.20 82.32 80.56 13,500 8,500 0.5
20/11/2023
81.20
 180,400 82.32 82.32 80 15,800 11,900 0.4
17/11/2023
82.32
 722,100 82.80 82.80 79.20 188,100 56,100 13.5
16/11/2023
82.80
 515,100 83.92 83.92 80.80 0 0 0
15/11/2023
83.92
 375,800 83.20 84 82.16 164,000 19,200 15.1
14/11/2023
83.20
 164,700 82.64 83.68 82.40 59,400 26,599 3.4
13/11/2023
82.64
 295,000 82.64 84.40 81.60 42,400 11,400 3.2
10/11/2023
82.64
 333,000 83.60 85.52 82.16 35,000 40,600 -0.6
09/11/2023
83.60
 672,300 80 83.84 79.44 225,000 210,400 1.9
08/11/2023
80
 907,800 76.80 80.80 76.24 149,000 299,700 -15.2
07/11/2023
76.80
 447,900 77.60 78.40 76.48 147,100 138,900 0.8
06/11/2023
77.60
 494,400 76.80 77.60 76 11,000 237,800 -21.7
03/11/2023
76.80
 516,000 74.24 76.96 72.16 124,000 56,800 6.3
02/11/2023
74.24
 302,500 70.40 74.40 70.48 115,900 2,300 10.4
01/11/2023
70.40
 616,100 69.60 70.40 67.52 379,800 19,900 30.8
31/10/2023
69.60
 962,700 69.12 70.32 67.68 641,700 63,300 49.8
30/10/2023
69.12
 443,900 74.24 74.24 69.12 173,100 25,900 12.9
27/10/2023
74.24
 332,600 74.32 74.40 72 69,300 23,400 4.2
26/10/2023
74.32
 882,800 76 76 71.20 307,700 150,400 14.3
25/10/2023
76
 420,700 75.12 77.60 74.32 105,400 20,900 8.1
24/10/2023
75.12
 348,800 74.32 75.28 74 77,100 10,300 6.2
23/10/2023
74.32
 389,100 75.76 75.76 72.80 159,200 52,900 9.8
20/10/2023
75.76
 1,062,100 75.20 76 71.20 412,300 176,700 22.2
19/10/2023
75.20
 504,500 76 76 73.60 262,900 57,100 19.3
18/10/2023
76
 1,431,300 75.60 76.80 71.20 429,900 153,100 25.6
17/10/2023
75.60
 614,900 77.60 78.80 75.60 110,300 27,600 7.9
16/10/2023
77.60
 701,500 77.92 79.44 76.80 92,000 57,900 3.3
13/10/2023
77.92
 525,400 76.80 77.92 76 53,000 10,400 4.1
12/10/2023
76.80
 560,700 76.80 78.72 76 9,700 37,200 -2.7
11/10/2023
76.80
 321,900 76.08 77.60 76.08 37,500 82,200 -4.3
10/10/2023
76.08
 1,076,900 76.80 77.20 75.20 19,700 432,800 -39.3
09/10/2023
76.80
 637,500 78 78 76.24 7,500 345,900 -32.5
06/10/2023
78
 625,400 75.52 79.20 74.56 52,700 64,500 -1.1
05/10/2023
75.52
 904,900 76.16 76.80 75.36 7,800 249,900 -23.0
04/10/2023
76.16
 1,281,500 71.20 76.16 69.60 245,800 225,700 2.2
03/10/2023
71.20
 1,039,200 72 72.80 68.88 107,100 96,200 1.0
02/10/2023
72
 465,000 71.20 72.72 71.04 14,200 37,800 -2.1
29/09/2023
71.20
 1,622,000 68.16 72.40 68.56 458,700 371,300 7.8
28/09/2023
68.16
 490,700 68 69.20 67.12 600 41,400 -3.5
27/09/2023
68
 898,100 67.12 68 64.56 121,800 129,500 -0.5
26/09/2023
67.12
 641,800 69.20 69.20 66.80 56,100 29,000 2.3
25/09/2023
69.20
 1,095,000 71.20 71.44 67.28 611,400 35,900 50.3
22/09/2023
71.20
 1,604,600 70.80 71.60 67.12 588,000 348,500 20.7
21/09/2023
70.80
 569,800 71.36 72.16 70.40 105,900 184,000 -7.0
20/09/2023
71.36
 1,004,300 69.60 73.60 69.60 228,500 222,400 0.4
19/09/2023
69.60
 698,400 69.20 69.68 67.28 125,800 114,900 0.9
18/09/2023
69.20
 484,400 68.80 69.20 68 0 0 0
15/09/2023
68.80
 796,400 67.52 69.68 67.68 223,300 15,300 17.7
14/09/2023
67.52
 847,500 67.52 68.24 66.96 200,000 68,500 11.1
13/09/2023
67.52
 1,310,800 69.20 71.20 66.32 30,800 328,200 -25.5
12/09/2023
69.20
 736,700 68 69.20 67.68 165,700 213,900 -4.0
11/09/2023
68
 944,200 68.80 69.60 68 346,700 210,800 11.7
08/09/2023
68.80
 876,300 67.36 68.80 66.88 382,500 263,700 10.3
07/09/2023
67.36
 559,300 67.84 68.08 67.20 214,600 165,600 4.1
06/09/2023
67.84
 1,148,800 66.08 68.80 66 456,100 347,200 9.3
05/09/2023
66.08
 1,092,100 66.80 66.96 65.60 61,400 140,500 -6.5
31/08/2023
66.80
 942,900 66.64 67.04 65.92 320,400 199,400 10.1
30/08/2023
66.64
 1,781,900 64.80 67.60 64.64 539,500 84,800 37.7
29/08/2023
64.80
 1,324,900 64.64 65.20 63.28 403,400 297,100 8.5
28/08/2023
64.64
 1,910,300 61.60 65.60 61.68 584,500 29,000 43.9
25/08/2023
61.60
 682,100 61.60 62.08 60.88 151,500 58,800 7.1
24/08/2023
61.60
 1,984,400 59.20 61.92 58.80 544,600 18,700 39.9
23/08/2023
59.20
 629,900 59.84 59.84 58.40 219,100 92,900 9.3
22/08/2023
59.84
 1,676,500 58.16 59.84 56 704,100 286,800 30.6
21/08/2023
58.16
 1,172,600 54.56 58.32 54.40 407,600 72,900 23.8
18/08/2023
54.56
 1,519,700 57.28 57.28 54.40 152,200 39,800 7.8
17/08/2023
57.28
 1,375,600 58.56 58.56 57.28 4,300 246,600 -17.5
16/08/2023
58.56
 810,000 59.44 59.68 58.48 13,500 147,100 -9.8
15/08/2023
59.44
 546,600 59.36 60 59.20 5,600 90,200 -6.3
14/08/2023
59.36
 994,200 60 60.40 59.12 200 75,000 -5.6
11/08/2023
60
 1,419,400 59.20 60 58.40 471,300 126,600 25.5
10/08/2023
59.20
 2,405,400 62 62.80 59.20 5,500 196,200 -14.5
09/08/2023
62
 1,211,600 63.28 63.28 62 12,900 339,300 -25.5
08/08/2023
63.28
 1,010,900 64.80 65.20 63.28 8,100 247,900 -19.1
07/08/2023
64.80
 1,634,100 63.20 66 62.96 129,900 138,800 -0.8
04/08/2023
63.20
 761,000 63.20 64.16 62.88 160,800 136,400 2.0
03/08/2023
63.20
 2,777,400 61.12 64.56 60.88 516,000 130,600 30.2
02/08/2023
61.12
 932,900 60.96 61.60 60.48 224,100 189,400 2.7
01/08/2023
60.96
 1,091,900 61.12 62.40 60.56 86,900 115,800 -2.2
31/07/2023
61.12
 3,082,800 62.64 62.64 60 469,700 256,400 16.2
28/07/2023
62.64
 1,091,100 62.40 63.76 62.64 14,200 106,700 -7.3
27/07/2023
62.40
 1,718,000 61.20 62.64 61.04 53,100 137,000 -6.5
26/07/2023
61.20
 890,200 61.36 62.08 60.88 175,900 153,400 1.7
25/07/2023
61.36
 1,147,700 61.60 63.52 60.80 238,100 267,500 -2.3
24/07/2023
61.60
 2,015,000 61.76 62.32 60.64 91,600 310,300 -16.7
21/07/2023
61.76
 2,519,100 61.20 62.72 60.64 56,000 298,100 -18.6
20/07/2023
61.20
 1,627,900 62 62.72 61.20 345,200 448,800 -7.9
19/07/2023
62
 978,600 62.40 63.36 61.52 115,700 260,900 -11.3
18/07/2023
62.40
 718,300 63.44 64 62.16 169,800 192,800 -1.8
17/07/2023
63.44
 995,300 61.68 65.04 61.84 15,600 92,300 -6.1
14/07/2023
61.68
 1,047,600 61.12 62.08 60.96 278,900 107,600 13.1
13/07/2023
61.12
 1,011,400 60.80 62.48 60.80 43,300 165,800 -9.5

Chính sách bảo mật | Điều khoản sử dụng |