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)
27/06/2022
61.44
 1,136,000 62.61 63.51 60.89 9,200 20,000 -1.0
24/06/2022
62.61
 866,600 61.99 64.55 62.13 111,800 206,300 -8.6
23/06/2022
61.99
 1,464,400 57.99 61.99 55.71 10,100 13,900 -0.3
22/06/2022
57.99
 3,469,500 62.34 63.72 57.99 27,500 52,100 -2.1
21/06/2022
62.34
 1,458,400 66.96 68.14 62.34 6,700 45,300 -3.5
20/06/2022
66.96
 1,917,000 70.42 71.73 66.62 80,100 81,700 -0.3
17/06/2022
70.42
 2,141,300 67.45 70.42 64.20 22,200 126,700 -10.7
16/06/2022
67.45
 1,878,500 63.10 67.45 63.58 14,700 33,800 -1.9
15/06/2022
63.10
 1,122,200 62.13 64.89 61.37 15,600 147,200 -12.0
14/06/2022
62.13
 1,729,800 63.58 63.58 59.44 70,500 140,600 -6.3
13/06/2022
63.58
 2,152,900 68.34 68.34 63.58 15,400 52,900 -3.5
10/06/2022
68.34
 1,621,800 69.31 71.66 67.65 177,900 95,100 8.2
09/06/2022
69.31
 1,175,500 70.90 71.45 68.69 20,400 159,500 -14.0
08/06/2022
70.90
 1,998,000 66.34 70.97 67.86 214,700 216,600 -0.2
07/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/06/2022
66.34
 1,849,800 62.04 66.34 62.89 14,100 321,700 -29.6
06/06/2022
62.04
 1,539,100 62.45 63.83 61.95 131,600 46,900 11.7
03/06/2022
62.45
 951,600 62.36 63.28 61.12 98,500 38,100 8.2
02/06/2022
62.36
 954,100 60.30 63.60 60.53 151,200 103,700 6.5
01/06/2022
60.30
 882,300 56.81 60.30 57.09 119,200 50,000 9.1
31/05/2022
56.81
 1,580,800 59.98 60.07 55.94 92,500 204,100 -13.8
30/05/2022
59.98
 714,900 60.89 61.08 59.61 79,600 96,100 -2.2
27/05/2022
60.89
 1,240,000 57.09 61.08 57.09 354,900 11,500 45.6
26/05/2022
57.09
 1,092,000 55.85 58.46 56.63 107,300 109,200 -0.2
25/05/2022
55.85
 1,066,700 52.23 55.85 52.04 81,700 16,400 8.0
24/05/2022
52.23
 843,100 51.13 52.23 49.52 138,700 31,000 12.3
23/05/2022
51.13
 1,032,600 49.75 52.69 49.43 210,300 64,300 16.3
20/05/2022
49.75
 1,241,100 50.44 51.31 49.29 166,700 100,000 7.2
19/05/2022
50.44
 821,600 52.04 52.04 48.42 288,030 316,730 -3.2
18/05/2022
52.04
 1,177,800 49.84 52.27 49.98 214,900 188,000 3.1
17/05/2022
49.84
 2,288,200 46.59 49.84 43.33 160,100 123,000 4.0
16/05/2022
46.59
 1,241,400 50.07 52.27 46.59 129,100 38,000 9.3
13/05/2022
50.07
 1,353,700 53.83 53.83 50.07 128,400 10,700 12.9
12/05/2022
53.83
 1,006,700 57.87 57.87 53.83 21,400 21,700 -0.2
11/05/2022
57.87
 566,100 56.40 59.01 56.40 46,900 78,100 -3.9
10/05/2022
56.40
 2,124,400 60.53 60.53 56.31 231,700 8,400 27.5
09/05/2022
60.53
 1,169,600 65.07 65.07 60.53 107,800 3,500 13.8
06/05/2022
65.07
 949,800 69.93 69.93 65.07 14,600 80,900 -9.4
05/05/2022
69.93
 699,700 72.31 73.14 68.46 13,100 103,800 -14.0
04/05/2022
72.31
 917,400 71.76 73.14 70.75 13,400 71,300 -9.1
29/04/2022
71.76
 735,400 68.46 72.45 67.31 5,000 49,100 -6.6
28/04/2022
68.46
 504,500 66.95 70.16 66.95 36,100 111,200 -11.2
27/04/2022
66.95
 528,500 66.49 67.86 62.45 38,600 114,900 -10.8
26/04/2022
66.49
 1,477,500 65.85 67.40 61.26 113,200 45,200 9.1
25/04/2022
65.85
 1,105,900 70.80 71.07 65.85 18,500 61,000 -6.3
22/04/2022
70.80
 2,374,600 76.12 77.03 70.80 48,200 127,000 -12.6
21/04/2022
76.12
 1,229,000 77.08 77.72 72.26 163,700 41,500 19.9
20/04/2022
77.08
 578,300 77.86 80.24 76.67 80,400 64,900 2.7
19/04/2022
77.86
 1,464,200 74.05 79.23 73.82 78,800 49,100 4.9
18/04/2022
74.05
 2,006,900 75.43 75.43 70.84 49,300 137,500 -14.0
15/04/2022
75.43
 798,800 75.80 77.90 74.33 31,000 27,900 0.5
14/04/2022
75.80
 1,663,800 71.07 76.02 71.53 53,100 34,400 3.1
13/04/2022
71.07
 610,500 66.49 71.07 65.94 30,800 6,600 3.5
12/04/2022
66.49
 988,600 67.73 67.73 63.69 22,800 24,800 -0.3
08/04/2022
67.73
 856,700 69.70 70.84 65.11 92,300 58,500 5.0
07/04/2022
69.70
 840,700 71.71 73.37 69.70 20,500 68,800 -7.5
06/04/2022
71.71
 912,800 70.38 73.37 69.70 4,000 45,900 -6.6
05/04/2022
70.38
 518,500 70.16 71.76 69.70 43,900 48,000 -0.6
04/04/2022
70.16
 406,500 69.79 71.03 69.61 25,900 33,500 -1.2
01/04/2022
69.79
 720,900 68.83 70.38 67.18 69,300 17,900 7.8
31/03/2022
68.83
 1,587,400 71.53 71.53 67.86 2,500 20,800 -2.8
30/03/2022
71.53
 700,000 71.53 73.14 70.25 38,000 50,000 -1.9
29/03/2022
71.53
 666,400 70.84 71.94 70.16 4,300 40,600 -5.6
28/03/2022
70.84
 986,800 71.30 71.76 69.33 15,900 45,900 -4.6
25/03/2022
71.30
 1,116,000 68.78 71.99 69.24 47,000 37,900 1.4
24/03/2022
68.78
 466,900 68.32 69.65 67.40 8,900 18,600 -1.4
23/03/2022
68.32
 1,126,200 65.57 70.16 65.66 36,600 71,800 -5.3
22/03/2022
65.57
 1,566,800 67.45 67.45 64.19 18,000 105,100 -12.5
21/03/2022
67.45
 796,900 66.40 68.55 65.16 87,200 55,900 4.6
18/03/2022
66.40
 855,400 66.85 66.85 65.11 103,900 1,000 14.8
17/03/2022
66.85
 1,650,700 62.54 66.85 63.74 233,900 75,100 22.5
16/03/2022
62.54
 1,145,300 58.46 62.54 59.66 35,500 70,400 -4.8
15/03/2022
58.46
 665,700 57.22 58.46 56.77 20,500 39,600 -2.4
14/03/2022
57.22
 1,322,400 59.01 59.01 55.62 44,800 204,700 -19.7
11/03/2022
59.01
 1,070,400 58.78 61.63 58.23 34,100 54,400 -2.6
10/03/2022
58.78
 638,100 54.98 58.78 55.12 110,300 36,500 9.2
09/03/2022
54.98
 1,860,000 55.44 56.81 52.96 173,700 217,300 -5.2
08/03/2022
55.44
 1,882,800 59.61 60.02 55.44 68,100 40,000 3.6
07/03/2022
59.61
 693,100 59.61 60.98 58.69 11,900 27,100 -1.9
04/03/2022
59.61
 1,154,400 58.42 61.63 57.78 32,800 18,500 1.6
03/03/2022
58.42
 964,100 58.23 59.24 57.22 7,900 45,500 -4.7
02/03/2022
58.23
 903,500 56.86 59.01 56.40 19,800 80,100 -7.5
01/03/2022
56.86
 1,289,300 56.08 58.14 54.52 133,600 76,700 7.1
28/02/2022
56.08
 1,669,800 57.32 57.32 53.33 4,200 228,500 -26.9
25/02/2022
57.32
 1,226,000 57.18 60.48 56.63 64,500 96,300 -4.0
24/02/2022
57.18
 2,302,800 53.46 57.18 52.73 102,800 131,200 -3.4
23/02/2022
53.46
 1,292,500 53.19 55.67 52.27 32,600 23,000 1.1
22/02/2022
53.19
 2,234,500 49.75 53.19 47.69 76,300 359,400 -31.1
21/02/2022
49.75
 2,471,500 47.00 50.26 49.06 25,400 96,200 -7.7
18/02/2022
47.00
 1,778,700 43.93 47.00 44.48 32,300 112,100 -8.1
17/02/2022
43.93
 847,400 43.19 44.43 42.51 31,800 2,900 2.7
16/02/2022
43.19
 1,612,400 45.03 45.67 43.10 11,500 195,000 -17.6
15/02/2022
45.03
 1,062,500 44.98 46.31 44.98 7,100 67,400 -6.0
14/02/2022
44.98
 1,159,500 45.39 46.31 44.39 4,600 75,700 -7.0
11/02/2022
45.39
 983,600 44.48 46.68 44.48 61,600 39,600 2.2
10/02/2022
44.48
 952,400 43.93 44.75 43.42 11,000 97,800 -8.4
09/02/2022
43.93
 1,019,800 43.10 44.48 41.73 64,800 63,000 0.2
08/02/2022
43.10
 1,232,300 43.01 45.21 42.96 119,100 85,000 3.3
07/02/2022
43.01
 1,768,500 40.21 43.01 42.64 80,500 16,300 6.0
28/01/2022
40.21
 1,194,100 38.06 40.40 38.15 228,200 43,400 16.0
27/01/2022
38.06
 787,100 36.96 38.52 36.45 169,600 20,300 12.4

Chính sách bảo mật | Điều khoản sử dụng |