CTCP Bán lẻ Kỹ thuật số FPT (frt)

124.40
8.10
(6.96%)
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
(2026-07-01) 		-5.80 -4.75% 6,192,600 -23,062 0
105
124.40
124.40
2 tháng
(2026-06-01) 		-4.75 -3.92% 15,708,900 -24,012 0
105
125.71
124.40
3 tháng
(2026-05-04) 		-24.65 -17.49% 22,190,700 -1,409,932 0
105
141.81
124.40
6 tháng
(2026-02-02) 		-50.84 -30.42% 49,715,000 -3,045,540 -105.3
105
167.14
124.40
12 tháng
(2025-08-05) 		-27.51 -19.13% 123,577,000 -6,420,470 -540.3
105
167.14
124.40
24 tháng
(2024-08-12) 		-16.12 -12.17% 242,804,900 -16,670,650 -2,354.2
94.55
167.14
124.40
36 tháng
(2023-08-16) 		60.53 108.53% 410,673,100 -11,478,869 -1,790.8
51.96
167.14
124.40
60 tháng
(2021-08-26) 		99.05 574.22% 1,062,610,900 8,783,481 -480.7
17.25
167.14
124.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2022
49.11
 480,900 49.24 49.24 48.13 103,100 13,200 6.7
15/12/2022
49.24
 845,000 48.98 49.31 48.06 379,500 5,500 28.0
14/12/2022
48.98
 685,000 49.31 49.64 48.32 279,500 85,100 14.5
13/12/2022
49.31
 775,700 48.65 49.31 46.94 343,000 0 25.7
12/12/2022
48.65
 1,197,700 48.39 49.18 47.67 502,000 27,800 35.1
09/12/2022
48.39
 916,800 47.93 48.39 46.88 433,700 36,200 29.3
08/12/2022
47.93
 1,371,000 46.02 48.32 46.68 216,200 18,300 14.4
07/12/2022
46.02
 1,472,800 45.23 46.88 44.64 371,300 89,900 19.7
06/12/2022
45.23
 1,897,200 46.22 48.00 44.58 21,580 83,900 -4.3
05/12/2022
46.22
 1,072,500 46.02 47.67 45.89 45,760 20,618 1.8
02/12/2022
46.02
 1,111,800 44.71 46.02 43.59 21,300 68,410 -3.3
01/12/2022
44.71
 1,634,400 46.68 48.00 44.38 12,600 67,500 -3.7
30/11/2022
46.68
 1,302,500 43.66 46.68 43.06 327,620 29,503 21.2
29/11/2022
43.66
 1,824,300 41.49 43.72 41.42 273,700 17,900 17.0
28/11/2022
41.49
 1,114,000 38.79 41.49 39.45 9,700 3,400 0.4
25/11/2022
38.79
 1,191,200 38.00 38.86 37.21 17,400 13,200 0.2
24/11/2022
38.00
 1,962,300 40.83 40.83 38.00 122,630 235,300 -6.5
23/11/2022
40.83
 657,400 41.68 42.21 40.63 9,950 1,000 0.6
22/11/2022
41.68
 1,491,500 41.22 42.87 39.51 250,500 92,000 10.0
21/11/2022
41.22
 1,179,800 42.87 43.13 41.22 21,750 28,700 -0.4
18/11/2022
42.87
 1,543,300 43.00 43.39 40.04 277,229 4,100 17.8
17/11/2022
43.00
 856,400 42.01 44.45 42.41 171,300 2,702 11.0
16/11/2022
42.01
 2,798,200 39.32 42.01 36.62 237,730 186,300 3.3
15/11/2022
39.32
 654,500 42.21 42.21 39.32 18,709 28,700 -0.6
14/11/2022
42.21
 2,155,700 45.37 45.37 42.21 382,600 57,400 20.9
11/11/2022
45.37
 1,113,900 45.76 47.40 45.37 235,750 4,862 15.9
10/11/2022
45.76
 2,049,000 49.18 49.18 45.76 228,050 6,800 15.4
09/11/2022
49.18
 936,700 48.65 49.90 48.32 356,900 14,575 25.6
08/11/2022
48.65
 875,200 46.81 49.11 46.02 67,450 4,295 4.7
07/11/2022
46.81
 1,474,600 47.80 49.31 45.10 178,206 400 12.7
04/11/2022
47.80
 2,319,100 50.36 50.36 47.34 45,100 32,200 0.9
03/11/2022
50.36
 1,079,600 50.95 52.07 49.97 190,500 30,100 12.3
02/11/2022
50.95
 1,761,400 53.06 53.12 50.63 211,920 20,100 14.9
01/11/2022
53.06
 1,615,000 53.78 55.56 53.06 324,600 146,909 14.3
31/10/2022
53.78
 2,824,900 53.91 54.18 50.82 305,580 110,759 15.9
28/10/2022
53.91
 2,178,300 53.06 55.23 52.93 559,400 145,457 33.9
27/10/2022
53.06
 2,233,100 49.64 53.06 49.31 811,200 58,500 59.9
26/10/2022
49.64
 837,400 50.63 51.48 49.51 74,800 59,100 1.2
25/10/2022
50.63
 1,665,000 48.98 51.61 47.67 228,400 43,100 14.4
24/10/2022
48.98
 2,130,200 48.19 51.15 47.34 638,800 122,600 38.7
21/10/2022
48.19
 3,679,600 51.81 51.81 48.19 541,600 6,400 39.8
20/10/2022
51.81
 1,089,400 53.12 53.26 51.55 7,300 159,500 -12.1
19/10/2022
53.12
 2,073,000 51.28 53.45 50.89 692,800 102,900 47.6
18/10/2022
51.28
 1,718,900 52.47 53.58 50.49 19,600 30,300 -0.8
17/10/2022
52.47
 2,511,200 51.28 52.73 49.97 374,900 128,500 19.7
14/10/2022
51.28
 2,934,900 47.93 51.28 48.19 851,000 93,200 59.1
13/10/2022
47.93
 1,935,400 46.02 48.19 46.22 524,400 87,700 31.8
12/10/2022
46.02
 2,023,400 43.06 46.02 43.39 303,400 145,600 11.0
11/10/2022
43.06
 1,810,200 44.64 45.63 42.28 13,000 199,402 -12.2
10/10/2022
44.64
 1,511,100 41.75 44.64 40.17 191,700 52,000 9.5
07/10/2022
41.75
 1,829,200 44.05 44.05 41.29 180,581 26,200 9.8
06/10/2022
44.05
 1,560,600 46.68 47.21 43.72 61,900 81,700 -1.3
05/10/2022
46.68
 1,078,200 44.05 47.01 44.71 101,900 48,400 3.8
04/10/2022
44.05
 1,282,300 44.84 46.35 43.66 46,000 70,500 -1.6
03/10/2022
44.84
 1,349,600 48.19 48.19 44.84 52,100 77,764 -1.8
30/09/2022
48.19
 2,320,800 46.68 48.32 43.59 289,610 62,350 16.7
29/09/2022
46.68
 1,636,900 48.13 49.71 46.35 189,100 80,000 7.7
28/09/2022
48.13
 2,645,300 51.74 51.94 48.13 156,250 89,768 4.9
27/09/2022
51.74
 1,246,600 52.27 52.93 51.74 160,200 63,000 7.6
26/09/2022
52.27
 4,080,500 56.15 56.15 52.27 28,510 18,700 0.8
23/09/2022
56.15
 745,600 57.00 57.20 55.89 4,100 33,900 -2.5
22/09/2022
57.00
 1,435,000 55.75 57.13 54.70 277,400 51,100 19.6
21/09/2022
55.75
 664,800 56.87 56.87 55.29 9,100 16,300 -0.6
20/09/2022
56.87
 1,584,600 55.23 56.87 53.72 14,300 49,550 -3.0
19/09/2022
55.23
 2,560,200 58.06 58.19 54.90 6,301 86,300 -6.7
16/09/2022
58.06
 1,831,300 59.83 59.83 57.53 1,900 13,800 -1.1
15/09/2022
59.83
 1,216,400 60.29 60.82 59.83 79,300 30,607 12.4
14/09/2022
60.29
 1,959,500 59.96 60.42 58.38 143,424 8,000 -3.0
13/09/2022
59.96
 1,214,600 60.42 60.49 59.44 9,500 83,350 -3.0
12/09/2022
60.42
 3,144,900 57.99 61.47 58.06 45,300 9,956 -1.5
09/09/2022
57.99
 976,700 56.67 57.99 56.41 18,700 35,800 -1.5
08/09/2022
56.67
 1,763,400 55.89 57.79 55.29 42,500 7,100 3.1
07/09/2022
55.89
 3,605,600 59.70 59.70 55.89 23,900 143,100 -10.1
06/09/2022
59.70
 1,906,200 60.36 60.49 59.37 46,000 144,600 -9.0
05/09/2022
60.36
 1,620,700 59.83 61.01 59.83 25,400 265,100 -22.0
31/08/2022
59.83
 2,168,900 58.52 60.36 57.92 98,300 137,200 -3.5
30/08/2022
58.52
 1,722,300 58.25 60.03 58.25 54,500 29,600 2.2
29/08/2022
58.25
 3,025,100 58.52 58.65 55.10 62,400 75,600 -1.2
26/08/2022
58.52
 1,754,700 58.58 60.42 58.45 20,200 38,300 -1.6
25/08/2022
58.58
 3,260,600 58.06 59.83 56.94 18,800 43,100 -2.2
24/08/2022
58.06
 1,556,900 58.52 59.44 57.73 19,000 65,200 -4.1
23/08/2022
58.52
 1,074,800 58.19 58.52 57.07 4,200 29,400 -2.2
22/08/2022
58.19
 2,155,400 56.61 59.11 56.54 8,400 23,500 -1.3
19/08/2022
56.61
 1,945,900 56.15 57.92 55.89 12,800 34,300 -1.9
18/08/2022
56.15
 1,510,500 56.21 57.13 55.62 38,000 16,600 1.8
17/08/2022
56.21
 1,401,400 56.61 57.73 55.95 52,500 32,900 1.7
16/08/2022
56.61
 1,595,500 57.73 57.99 56.48 37,800 18,500 1.7
15/08/2022
57.73
 1,376,100 55.62 57.73 55.82 72,000 23,200 4.3
12/08/2022
55.62
 4,172,600 52.01 55.62 51.41 36,800 66,900 -2.5
11/08/2022
52.01
 2,018,500 51.68 53.72 50.63 10,500 3,800 0.5
10/08/2022
51.68
 1,385,400 52.66 52.86 51.68 32,600 19,200 1.1
09/08/2022
52.66
 1,686,000 52.73 53.91 52.20 144,500 14,900 10.4
08/08/2022
52.73
 2,922,800 49.31 52.73 49.44 181,000 6,600 14.0
05/08/2022
49.31
 1,258,100 48.78 49.31 48.26 39,000 6,300 2.5
04/08/2022
48.78
 1,796,100 47.67 49.31 47.67 49,100 3,400 3.4
03/08/2022
47.67
 869,000 47.93 48.26 47.21 12,800 120,800 -7.8
02/08/2022
47.93
 854,500 48.65 49.18 47.73 64,700 103,500 -2.8
01/08/2022
48.65
 3,777,500 47.34 49.64 44.45 34,800 211,400 -13.1
29/07/2022
47.34
 2,589,200 50.30 50.89 47.34 58,000 13,300 3.2
28/07/2022
50.30
 1,686,900 51.28 52.20 50.10 19,500 30,800 -0.9

Chính sách bảo mật | Điều khoản sử dụng |