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
(2025-11-05) 		15.50 10.84% 11,249,600 40,400 6.7
139.10
160
160
2 tháng
(2025-10-06) 		33.30 26.60% 27,750,500 1,939,900 276.5
125.20
160
160
3 tháng
(2025-09-08) 		28.50 21.92% 37,546,800 -13,800 25.2
123
160
160
6 tháng
(2025-06-09) 		22.18 16.27% 73,623,100 -5,531,570 -684.3
123
160
160
12 tháng
(2024-12-10) 		12.98 8.92% 132,513,900 -13,089,243 -2,172.8
99.28
164.80
160
24 tháng
(2023-12-18) 		78.02 96.94% 277,582,400 -14,030,030 -2,170.4
77.52
164.80
160
36 tháng
(2022-12-21) 		108.79 218.88% 489,407,400 -1,921,132 -1,266.4
42.11
164.80
160
60 tháng
(2020-12-31) 		143.83 980.21% 1,307,432,350 8,463,571 -486.2
11.10
164.80
160
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2022
36.96
 275,800 36.96 37.23 36.22 16,200 47,800 -2.5
25/01/2022
36.96
 541,100 36.55 36.96 34.94 50,500 140,300 -7.0
24/01/2022
36.55
 723,000 38.06 38.06 35.40 25,100 43,300 -1.5
21/01/2022
38.06
 529,700 38.01 38.47 37.32 10,600 42,800 -2.7
20/01/2022
38.01
 404,000 37.87 38.52 36.96 4,800 105,600 -8.3
19/01/2022
37.87
 827,400 35.77 37.87 33.52 118,900 18,700 7.8
18/01/2022
35.77
 1,413,600 38.75 38.75 34.94 116,600 31,800 6.6
17/01/2022
38.75
 689,800 40.35 40.35 38.06 38,200 150,300 -9.6
14/01/2022
40.35
 1,350,800 38.06 40.44 36.68 22,300 79,600 -5.1
13/01/2022
38.06
 966,200 36.96 39.20 36.68 30,200 39,600 -0.7
12/01/2022
36.96
 2,320,800 36.59 36.96 34.07 246,200 28,200 16.6
11/01/2022
36.59
 2,421,300 39.34 39.34 36.59 198,400 25,500 14.1
10/01/2022
39.34
 1,284,200 40.72 41.91 38.56 108,200 91,200 1.2
07/01/2022
40.72
 2,288,900 40.12 40.72 37.92 250,800 164,800 7.4
06/01/2022
40.12
 3,625,100 43.10 43.10 40.12 248,400 275,500 -2.3
05/01/2022
43.10
 1,543,900 43.56 45.39 42.41 133,600 101,600 3.1
04/01/2022
43.56
 2,197,800 45.94 45.94 43.56 361,200 257,300 10.0
31/12/2021
45.94
 2,483,400 47.92 48.28 44.57 100,900 61,000 3.9
30/12/2021
47.92
 972,300 47.69 49.29 47.23 15,200 113,900 -10.4
29/12/2021
47.69
 574,100 46.31 47.92 45.62 21,000 124,900 -10.7
28/12/2021
46.31
 705,900 44.94 46.31 44.06 17,700 79,700 -6.2
27/12/2021
44.94
 1,364,500 43.15 46.13 43.74 8,200 185,800 -17.6
24/12/2021
43.15
 1,421,400 40.35 43.15 40.03 24,200 117,500 -8.6
23/12/2021
40.35
 1,146,600 40.12 41.22 39.57 28,100 244,500 -19.0
22/12/2021
40.12
 993,500 39.75 41.22 39.11 27,700 65,800 -3.3
21/12/2021
39.75
 1,554,800 39.98 42.28 39.02 16,300 361,600 -30.4
20/12/2021
39.98
 1,032,100 37.37 39.98 37.60 33,500 26,000 0.6
17/12/2021
37.37
 1,638,700 34.94 37.37 34.39 120,700 227,800 -8.5
16/12/2021
34.94
 1,083,600 35.31 35.72 34.67 26,700 2,700 1.8
15/12/2021
35.31
 1,146,100 35.08 36.13 34.62 39,500 7,800 2.4
14/12/2021
35.08
 1,646,200 34.71 36.22 33.89 27,500 26,800 0.0
13/12/2021
34.71
 1,787,200 32.92 35.22 32.97 155,600 14,700 10.6
10/12/2021
32.92
 2,154,000 31.55 32.92 31.82 311,000 30,600 19.8
09/12/2021
31.55
 1,729,900 29.48 31.55 29.07 62,400 4,800 3.9
08/12/2021
29.48
 1,102,600 28.47 29.48 28.20 16,000 14,600 0.1
07/12/2021
28.47
 1,086,100 27.51 28.57 27.37 109,100 73,500 2.2
06/12/2021
27.51
 1,466,100 28.43 28.47 26.82 120,400 40,900 4.8
03/12/2021
28.43
 1,117,900 28.89 29.25 28.02 146,200 21,400 7.8
02/12/2021
28.89
 1,696,900 28.20 29.44 27.97 265,600 107,000 10.1

Chính sách bảo mật | Điều khoản sử dụng |