Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Bán Lẻ Kỹ Thuật Số FPT (FPT Retail)
FPT Retail
Mã CK:      FPTSHOP      149.25      ■■ 0 (0%)      (cập nhật 12:31 24/04/2018)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bán lẻ
Website: http://frt.vn/
FPTSHOP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/04/2018 149,250 0.00 ■■ 0.00 149,250 150,000 148,000 320,000 47,700,000,000
23/04/2018 149,250 -0.08 ▼ -0.06 149,333 150,000 148,000 320,000 47,700,000,000
22/04/2018 149,333 0.00 ■■ 0.00 149,333 150,000 148,000 300,000 44,800,000,000
21/04/2018 149,333 -0.17 ▼ -0.11 149,500 150,000 148,000 300,000 44,800,000,000
20/04/2018 149,500 0.17 ▲ 0.11 149,333 150,000 148,000 300,000 44,900,000,000
19/04/2018 149,333 0.00 ■■ 0.00 149,333 150,000 148,000 200,000 29,900,000,000
18/04/2018 149,333 0.00 ■■ 0.00 149,333 150,000 148,000 200,000 29,900,000,000
17/04/2018 149,333 0.00 ■■ 0.00 149,333 150,000 148,000 200,000 29,900,000,000
16/04/2018 149,333 0.00 ■■ 0.00 149,333 150,000 148,000 200,000 29,900,000,000
15/04/2018 149,333 0.33 ▲ 0.22 149,000 150,000 148,000 200,000 29,900,000,000
14/04/2018 149,000 -0.67 ▼ -0.45 149,667 150,000 148,000 100,000 14,900,000,000
13/04/2018 149,667 -0.33 ▼ -0.22 150,000 151,000 148,000 460,000 68,760,000,000
12/04/2018 150,000 0.00 ■■ 0.00 150,000 151,000 149,000 360,000 53,860,000,000
11/04/2018 150,000 0.17 ▲ 0.11 149,833 151,000 149,000 360,000 53,860,000,000
10/04/2018 149,833 0.00 ■■ 0.00 149,833 151,000 149,000 570,000 85,350,000,000
09/04/2018 149,833 0.00 ■■ 0.00 149,833 151,000 149,000 570,000 85,350,000,000
08/04/2018 149,833 0.00 ■■ 0.00 149,833 151,000 149,000 570,000 85,350,000,000
07/04/2018 149,833 -0.88 ▼ -0.58 150,714 151,000 149,000 570,000 85,350,000,000
06/04/2018 150,714 0.71 ▲ 0.48 150,000 156,000 149,000 620,000 93,150,000,000
05/04/2018 150,000 0.00 ■■ 0.00 150,000 156,000 145,000 810,000 120,790,000,000
04/04/2018 150,000 0.00 ■■ 0.00 150,000 156,000 145,000 840,000 125,240,000,000
03/04/2018 150,000 -0.20 ▼ -0.13 150,200 156,000 145,000 850,000 126,740,000,000
02/04/2018 150,200 0.00 ■■ 0.00 150,200 156,000 145,000 1,250,000 187,350,000,000
01/04/2018 150,200 0.00 ■■ 0.00 150,200 156,000 145,000 1,250,000 187,350,000,000
31/03/2018 150,200 0.00 ■■ 0.00 150,200 156,000 145,000 1,250,000 187,350,000,000
30/03/2018 150,200 0.64 ▲ 0.43 149,556 156,000 145,000 1,250,000 187,350,000,000
29/03/2018 149,556 7.00 ▲ 4.91 142,556 155,000 145,000 1,200,000 179,550,000,000
28/03/2018 142,556 3.27 ▲ 2.35 139,286 155,000 129,000 1,250,000 177,800,000,000
27/03/2018 139,286 1.00 ▲ 0.72 138,286 151,000 129,000 1,220,000 173,270,000,000
26/03/2018 138,286 -0.34 ▼ -0.24 138,625 147,000 129,000 820,000 112,040,000,000
25/03/2018 138,625 0.00 ■■ 0.00 138,625 147,000 129,000 1,120,000 154,340,000,000
24/03/2018 138,625 0.00 ■■ 0.00 138,625 147,000 129,000 1,120,000 154,340,000,000
23/03/2018 138,625 -2.00 ▼ -1.42 140,625 147,000 129,000 1,120,000 154,340,000,000
22/03/2018 140,625 -0.28 ▼ -0.20 140,900 150,000 129,000 1,250,000 172,975,000,000
21/03/2018 140,900 -2.14 ▼ -1.49 143,036 150,000 129,000 1,330,000 184,385,000,000
20/03/2018 143,036 1.00 ▲ 0.70 142,038 150,000 138,000 920,000 130,995,000,000
19/03/2018 142,038 -0.09 ▼ -0.06 142,125 150,000 138,000 720,000 101,505,000,000
18/03/2018 142,125 1.23 ▲ 0.87 140,893 150,000 138,000 420,000 59,205,000,000
17/03/2018 140,893 0.00 ■■ 0.00 140,893 150,000 132,000 970,000 132,255,000,000
16/03/2018 140,893 0.00 ■■ 0.00 140,893 150,000 132,000 970,000 132,255,000,000
15/03/2018 140,893 1.44 ▲ 1.03 139,455 150,000 132,000 970,000 132,255,000,000
14/03/2018 139,455 0.96 ▲ 0.69 138,500 143,000 132,000 940,000 127,780,000,000
13/03/2018 138,500 3.21 ▲ 2.38 135,286 142,000 132,000 860,000 116,370,000,000
12/03/2018 135,286 0.62 ▲ 0.46 134,667 142,000 118,000 1,200,000 153,260,000,000
11/03/2018 134,667 -0.90 ▼ -0.67 135,571 142,000 118,000 1,190,000 151,870,000,000
10/03/2018 135,571 2.71 ▲ 2.04 132,857 142,000 118,000 1,210,000 154,690,000,000
09/03/2018 132,857 -0.64 ▼ -0.48 133,500 142,000 118,000 2,160,000 268,140,000,000
08/03/2018 133,500 14.82 ▲ 12.49 118,682 142,000 118,000 3,160,000 406,140,000,000
07/03/2018 118,682 3.04 ▲ 2.63 115,643 142,000 141 3,190,000 406,144,230,000
06/03/2018 115,643 -3.82 ▼ -3.20 119,460 141,000 141 3,270,000 417,124,230,000
05/03/2018 119,460 2.73 ▲ 2.34 116,734 150,000 141 3,320,000 424,624,230,000
04/03/2018 116,734 0.00 ■■ 0.00 116,734 150,000 141 2,800,000 362,824,230,000
03/03/2018 116,734 -7.28 ▼ -5.87 124,014 150,000 141 2,800,000 362,824,230,000
02/03/2018 124,014 0.00 ▼ 0.00 124,018 150,000 141 4,030,000 536,404,230,000
01/03/2018 124,018 2.00 ▲ 1.64 122,020 150,000 141 2,530,000 349,904,230,000
28/02/2018 122,020 -20.31 ▼ -14.27 142,333 150,000 141 1,530,000 211,904,230,000
27/02/2018 142,333 0.08 ▲ 0.06 142,250 150,000 140,000 1,500,000 211,900,000,000
26/02/2018 142,250 1.55 ▲ 1.10 140,700 150,000 139,500 1,315,000 185,992,500,000
25/02/2018 140,700 0.00 ■■ 0.00 140,700 142,000 139,500 1,265,000 178,492,500,000
24/02/2018 140,700 0.45 ▲ 0.32 140,250 142,000 139,500 1,265,000 178,492,500,000
23/02/2018 140,250 -2.13 ▼ -1.49 142,375 142,000 138,000 1,275,000 179,872,500,000
22/02/2018 142,375 0.00 ■■ 0.00 142,375 150,000 138,000 130,000 19,182,500,000
21/02/2018 142,375 1.13 ▲ 0.80 141,250 150,000 138,000 130,000 19,182,500,000
20/02/2018 141,250 20.16 ▲ 16.65 121,091 150,000 136,000 1,780,000 247,482,500,000
19/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
18/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
17/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
16/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
15/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
14/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
13/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
12/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
11/02/2018 121,091 0.00 ■■ 0.00 121,091 150,000 139 1,800,000 247,485,280,000
10/02/2018 121,091 -3.43 ▼ -2.75 124,517 150,000 139 1,800,000 247,485,280,000
09/02/2018 124,517 -0.25 ▼ -0.20 124,767 150,000 139 1,850,000 254,910,280,000
08/02/2018 124,767 -0.79 ▼ -0.63 125,558 150,000 139 1,860,000 256,355,280,000
07/02/2018 125,558 -2.84 ▼ -2.21 128,395 150,000 139 3,360,000 436,005,280,000
06/02/2018 128,395 0.80 ▲ 0.63 127,595 150,000 139 4,090,000 538,445,280,000
05/02/2018 127,595 2.04 ▲ 1.62 125,558 150,000 139 4,080,000 537,065,280,000
04/02/2018 125,558 0.00 ■■ 0.00 125,558 148,500 139 4,575,000 606,555,280,000
03/02/2018 125,558 0.71 ▲ 0.57 124,850 148,500 139 4,575,000 606,555,280,000
02/02/2018 124,850 5.04 ▲ 4.20 119,813 148,500 13,500 4,055,000 453,027,500,000
01/02/2018 119,813 -3.74 ▼ -3.02 123,550 148,000 13,500 3,980,000 442,065,000,000
31/01/2018 123,550 -0.01 ▼ 0.00 123,556 148,000 13,500 4,045,000 450,945,000,000
30/01/2018 123,556 0.66 ▲ 0.53 122,900 148,000 13,500 2,810,000 293,570,000,000
29/01/2018 122,900 0.00 ■■ 0.00 122,900 145,000 13,500 4,180,000 474,630,000,000
28/01/2018 122,900 0.00 ■■ 0.00 122,900 145,000 13,500 4,080,000 460,430,000,000
27/01/2018 122,900 0.00 ■■ 0.00 122,900 145,000 13,500 4,080,000 460,430,000,000
26/01/2018 122,900 -12.60 ▼ -9.30 135,500 145,000 13,500 4,080,000 460,430,000,000
25/01/2018 135,500 4.82 ▲ 3.69 130,682 145,000 122,000 2,940,000 387,015,000,000
24/01/2018 130,682 1.73 ▲ 1.34 128,950 145,000 113,000 6,645,000 817,585,000,000
23/01/2018 128,950 2.45 ▲ 1.94 126,500 142,000 113,000 6,580,000 808,010,000,000
22/01/2018 126,500 4.36 ▲ 3.57 122,143 142,000 112,000 5,980,000 714,660,000,000
21/01/2018 122,143 0.00 ■■ 0.00 122,143 136,000 112,000 5,280,000 610,160,000,000
20/01/2018 122,143 0.00 ■■ 0.00 122,143 136,000 112,000 5,280,000 610,160,000,000
19/01/2018 122,143 1.64 ▲ 1.36 120,500 136,000 112,000 5,280,000 610,160,000,000
18/01/2018 120,500 13.11 ▲ 12.21 107,389 136,000 109,000 5,330,000 615,610,000,000
17/01/2018 107,389 -4.61 ▼ -4.12 112,000 132,000 12,500 5,770,000 666,075,000,000
16/01/2018 112,000 -0.33 ▼ -0.30 112,333 130,000 12,500 9,655,000 1,137,085,000,000
15/01/2018 112,333 0.18 ▲ 0.16 112,154 130,000 12,500 11,655,000 1,371,085,000,000
14/01/2018 112,154 0.00 ■■ 0.00 112,154 130,000 12,500 10,155,000 1,201,585,000,000
13/01/2018 112,154 -0.18 ▼ -0.16 112,333 130,000 12,500 10,155,000 1,201,585,000,000
12/01/2018 112,333 0.51 ▲ 0.45 111,825 130,000 12,500 13,155,000 1,538,585,000,000
11/01/2018 111,825 3.33 ▲ 3.06 108,500 130,000 12,500 14,025,000 1,636,290,000,000
10/01/2018 108,500 0.28 ▲ 0.26 108,217 130,000 12,500 14,905,000 1,679,780,000,000
09/01/2018 108,217 5.91 ▲ 5.78 102,305 122,000 58,000 12,285,000 1,330,105,000,000
08/01/2018 102,305 0.70 ▲ 0.69 101,605 121,000 11,200 49,130,000 5,626,805,000,000
07/01/2018 101,605 0.00 ■■ 0.00 101,605 121,000 11,200 47,130,000 5,392,805,000,000
06/01/2018 101,605 2.66 ▲ 2.69 98,943 121,000 11,200 47,130,000 5,392,805,000,000
05/01/2018 98,943 -0.37 ▼ -0.37 99,308 121,000 11,200 69,230,000 7,761,705,000,000
04/01/2018 99,308 1.04 ▲ 1.06 98,270 121,000 11,200 69,750,000 7,811,945,000,000
03/01/2018 98,270 0.84 ▲ 0.86 97,432 121,000 11,200 69,625,000 7,798,230,000,000
02/01/2018 97,432 -5.28 ▼ -5.14 102,714 117,000 11,200 67,815,000 7,647,780,000,000
01/01/2018 102,714 -0.29 ▼ -0.28 103,000 110,000 59,000 27,045,000 2,911,840,000,000
31/12/2017 103,000 0.00 ■■ 0.00 103,000 110,000 59,000 27,055,000 2,912,910,000,000
30/12/2017 103,000 -3.00 ▼ -2.83 106,000 110,000 59,000 27,055,000 2,912,910,000,000
29/12/2017 106,000 -0.62 ▼ -0.58 106,615 110,000 100,000 27,060,000 2,918,035,000,000
28/12/2017 106,615 -0.80 ▼ -0.75 107,417 110,000 105,000 2,060,000 218,035,000,000
27/12/2017 107,417 0.12 ▲ 0.11 107,300 113,000 105,000 1,150,000 122,825,000,000
26/12/2017 107,300 0.73 ▲ 0.68 106,571 113,000 105,000 1,105,000 117,935,000,000
25/12/2017 106,571 -0.57 ▼ -0.53 107,143 113,000 100,000 1,525,000 156,825,000,000
24/12/2017 107,143 1.00 ▲ 0.94 106,143 113,000 100,000 1,525,000 157,225,000,000
23/12/2017 106,143 10.20 ▲ 10.63 95,944 113,000 100,000 41,515,000 4,156,155,000,000
22/12/2017 95,944 -0.11 ▼ -0.12 96,056 113,000 10,500 41,635,000 4,168,810,000,000
21/12/2017 96,056 -1.39 ▼ -1.43 97,450 113,000 10,500 42,130,000 4,221,285,000,000
20/12/2017 97,450 -0.23 ▼ -0.24 97,682 113,000 10,500 42,430,000 4,254,285,000,000
19/12/2017 97,682 -0.69 ▼ -0.70 98,375 110,000 10,500 45,156,000 4,553,905,000,000
18/12/2017 98,375 1.33 ▲ 1.37 97,050 110,000 10,500 45,161,000 4,554,435,000,000
17/12/2017 97,050 -1.18 ▼ -1.20 98,227 110,000 10,500 44,061,000 4,443,435,000,000
16/12/2017 98,227 0.36 ▲ 0.37 97,864 110,000 10,500 74,061,000 7,743,435,000,000
15/12/2017 97,864 -8.57 ▼ -8.05 106,429 110,000 10,500 54,061,000 5,663,435,000,000
14/12/2017 106,429 0.05 ▲ 0.05 106,375 110,000 96,000 53,341,000 5,587,280,000,000
13/12/2017 106,375 1.21 ▲ 1.15 105,167 110,000 96,000 53,361,000 5,589,400,000,000
12/12/2017 105,167 1.57 ▲ 1.51 103,600 110,000 96,000 50,061,000 5,226,400,000,000
11/12/2017 103,600 0.60 ▲ 0.58 103,000 110,000 96,000 52,025,000 5,422,650,000,000
10/12/2017 103,000 2.33 ▲ 2.32 100,667 110,000 96,000 52,020,000 5,422,120,000,000
09/12/2017 100,667 1.04 ▲ 1.05 99,625 106,000 96,000 22,020,000 2,122,120,000,000
08/12/2017 99,625 -1.21 ▼ -1.20 100,833 106,000 96,000 22,220,000 2,141,420,000,000
07/12/2017 100,833 3.67 ▲ 3.77 97,167 106,000 96,500 2,220,000 221,420,000,000
06/12/2017 97,167 -1.96 ▼ -1.98 99,125 100,000 95,000 3,200,000 314,300,000,000
05/12/2017 99,125 -0.18 ▼ -0.18 99,300 105,000 95,000 3,220,000 316,400,000,000
04/12/2017 99,300 3.00 ▲ 3.12 96,300 105,000 95,000 3,920,000 386,400,000,000
03/12/2017 96,300 0.05 ▲ 0.05 96,250 105,000 85,000 1,940,000 188,100,000,000
02/12/2017 96,250 0.00 ■■ 0.00 96,250 105,000 85,000 2,140,000 207,300,000,000
01/12/2017 96,250 8.58 ▲ 9.79 87,667 105,000 85,000 2,140,000 207,300,000,000
30/11/2017 87,667 -1.05 ▼ -1.18 88,714 105,000 45,000 1,965,000 189,125,000,000
29/11/2017 88,714 4.51 ▲ 5.36 84,200 105,000 45,000 2,065,000 198,625,000,000
28/11/2017 84,200 3.95 ▲ 4.92 80,250 100,000 45,000 1,045,000 101,525,000,000
27/11/2017 80,250 1.58 ▲ 2.01 78,667 96,000 45,000 345,000 31,525,000,000
26/11/2017 78,667 0.00 ■■ 0.00 78,667 96,000 45,000 325,000 29,825,000,000
25/11/2017 78,667 8.67 ▲ 12.38 70,000 96,000 45,000 325,000 29,825,000,000
24/11/2017 70,000 0.00 ■■ 0.00 70,000 95,000 45,000 125,000 10,625,000,000
23/11/2017 70,000 -25.00 ▼ -26.32 95,000 95,000 45,000 125,000 10,625,000,000
22/11/2017 95,000 0.00 ■■ 0.00 0 95,000 95,000 100,000 9,500,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp