CTCP Bán lẻ Kỹ thuật số FPT (frt)

148.50
-1.20
(-0.80%)
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
(2026-02-23) 		-19.70 -11.46% 9,699,900 -1,750,900 -289.3
140.10
171.90
149.70
2 tháng
(2026-01-19) 		-1.20 -0.78% 24,268,900 -584,100 -105.6
140.10
175.50
149.70
3 tháng
(2025-12-18) 		8.90 6.21% 32,849,100 -819,500 -138.6
140.10
175.50
149.70
6 tháng
(2025-09-19) 		21.20 16.18% 71,073,100 -754,400 -111.7
123
175.50
149.70
12 tháng
(2025-03-24) 		14.60 10.61% 136,059,500 -7,318,287 -1,067.4
99.28
175.50
149.70
24 tháng
(2024-03-28) 		26.68 21.26% 272,888,200 -13,497,605 -2,209.2
99.28
175.50
149.70
36 tháng
(2023-04-03) 		109.74 258.48% 474,672,500 -4,904,035 -1,593.0
42.46
175.50
149.70
60 tháng
(2021-04-13) 		138.21 988.29% 1,217,993,300 12,407,021 -529.2
11.14
175.50
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
51.22
 1,796,100 50.05 51.78 50.05 49,100 3,400 3.4
03/08/2022
50.05
 869,000 50.33 50.67 49.57 12,800 120,800 -7.8
02/08/2022
50.33
 854,500 51.09 51.64 50.12 64,700 103,500 -2.8
01/08/2022
51.09
 3,777,500 49.71 52.12 46.67 34,800 211,400 -13.1
29/07/2022
49.71
 2,589,200 52.81 53.43 49.71 58,000 13,300 3.2
28/07/2022
52.81
 1,686,900 53.85 54.81 52.60 19,500 30,800 -0.9
27/07/2022
53.85
 1,188,400 53.16 54.19 52.26 20,100 3,600 1.3
26/07/2022
53.16
 857,300 52.81 54.19 52.54 96,700 15,500 6.3
25/07/2022
52.81
 1,033,000 52.81 54.26 51.91 4,700 13,700 -0.7
22/07/2022
52.81
 948,500 54.54 54.88 52.81 10,100 13,900 0.7
21/07/2022
54.54
 2,558,600 52.12 55.64 53.16 136,500 5,800 10.3
20/07/2022
52.12
 1,222,000 48.74 52.12 49.15 23,500 22,400 0.1
19/07/2022
48.74
 1,101,500 50.05 50.05 48.53 91,400 127,200 -2.5
18/07/2022
50.05
 1,522,700 50.60 51.71 48.32 13,000 117,900 -7.6
15/07/2022
50.60
 1,607,400 52.47 54.26 48.95 4,500 466,100 -33.8
14/07/2022
52.47
 1,170,500 52.54 52.54 50.81 18,400 54,900 -2.8
13/07/2022
52.54
 473,100 53.85 54.40 52.12 7,600 65,900 -4.4
12/07/2022
53.85
 687,400 51.43 53.85 51.36 11,100 23,500 -1.0
11/07/2022
51.43
 1,036,300 54.61 54.61 50.81 5,800 133,800 -9.5
08/07/2022
54.61
 503,800 54.19 55.99 53.78 46,900 78,100 -9.5
07/07/2022
54.19
 948,200 51.36 54.81 51.09 62,300 1,900 4.7
06/07/2022
51.36
 1,511,800 55.23 55.23 51.36 26,000 68,400 -3.2
05/07/2022
55.23
 2,376,400 59.37 59.37 55.23 30,800 214,500 -14.7
04/07/2022
59.37
 637,400 61.30 62.27 59.02 23,500 26,600 -0.3
01/07/2022
61.30
 1,912,900 62.96 62.96 58.61 42,900 83,300 -3.6
30/06/2022
62.96
 737,200 62.96 64.20 62.48 34,700 6,000 2.6
29/06/2022
62.96
 1,124,900 64.89 65.24 61.65 9,200 67,200 -5.2
28/06/2022
64.89
 2,018,600 61.44 65.51 61.10 272,100 29,700 22.8
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

Chính sách bảo mật | Điều khoản sử dụng |