CTCP Bán lẻ Kỹ thuật số FPT (frt)

130
2
(1.56%)
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
(2026-08-18) 		-17.10 -11.78% 8,547,200 -362,239 -32.8
128
164
130
2 tháng
(2026-07-20) 		18.10 16.47% 22,668,900 3,490,761 468.6
105
164
130
3 tháng
(2026-06-19) 		4.19 3.38% 27,716,500 3,021,061 418.0
105
164
130
6 tháng
(2026-03-23) 		-14.86 -10.40% 53,388,900 240,661 34.3
105
164
130
12 tháng
(2025-09-22) 		3.33 2.67% 129,806,000 1,156,861 173.8
105
167.14
130
24 tháng
(2024-09-27) 		-7.62 -5.62% 263,287,500 -8,191,536 -1,919.1
94.55
179.43
130
36 tháng
(2023-10-03) 		60.19 88.76% 421,244,300 -5,359,027 -1,446.0
65.83
179.43
130
60 tháng
(2021-10-13) 		107.52 524.96% 1,048,316,300 17,173,206 117.3
20.09
179.43
130
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
42.08
 1,146,600 42.47 43.00 42.01 108,250 5,600 6.6
05/04/2023
42.47
 609,400 42.74 43.06 42.21 5,604 500 0.3
04/04/2023
42.74
 1,710,500 40.50 42.74 40.50 104,800 203,755 -6.4
03/04/2023
40.43
 1,273,700 40.96 40.96 40.11 252,920 335,100 -5.1
31/03/2023
40.11
 858,300 40.57 41.09 40.11 105,800 259,400 -9.4
30/03/2023
40.57
 1,595,700 41.82 42.08 40.11 10,660 117,900 -6.6
29/03/2023
41.62
 1,610,200 43.06 43.06 41.09 4,910 16,000 -0.7
28/03/2023
42.67
 631,500 43.39 43.46 42.67 12,100 70,700 -3.8
27/03/2023
42.80
 867,200 42.74 43.52 42.67 5,200 24,100 -1.2
24/03/2023
42.74
 822,600 42.67 43.06 42.34 76,200 75,000 0.1
23/03/2023
42.01
 1,079,500 42.93 43.46 42.01 2,200 190,600 -12.2
22/03/2023
42.93
 931,900 44.12 44.12 42.93 33,300 139,100 -7.0
21/03/2023
43.99
 821,200 43.99 44.05 42.93 109,310 40,600 -0.1
20/03/2023
43.39
 1,736,500 45.37 45.69 43.26 21,100 111,315 -6.0
17/03/2023
45.30
 639,100 46.29 46.68 45.30 62,000 111,200 -3.4
16/03/2023
46.02
 615,200 46.35 46.68 45.76 112,000 30,000 5.7
15/03/2023
47.01
 480,100 47.14 47.34 46.35 70,400 100,000 -2.1
14/03/2023
45.76
 759,200 46.55 46.61 45.43 142,100 20,215 8.5
13/03/2023
46.55
 452,000 46.68 47.01 46.55 115,600 59,501 4.0
10/03/2023
47.34
 342,000 47.54 47.80 47.08 95,200 3,629 6.6
09/03/2023
47.67
 535,100 47.60 48.26 47.34 47,500 42,300 0.4
08/03/2023
47.60
 668,700 45.96 47.60 45.76 391,900 20,372 26.9
07/03/2023
45.96
 389,900 46.09 46.48 45.83 111,950 40,388 5.0
06/03/2023
45.96
 385,400 45.96 46.94 45.96 55,500 37,600 1.3
03/03/2023
45.69
 485,500 46.88 46.88 45.69 150,100 67,600 5.7
02/03/2023
46.61
 384,000 47.21 47.27 46.42 40,900 50,100 -0.7
01/03/2023
47.14
 425,200 45.37 47.14 44.71 11,000 11,500 -0.0
28/02/2023
45.37
 710,400 46.68 47.01 45.10 55,127 70,259 -1.0
27/02/2023
46.42
 902,700 46.68 47.67 46.35 63,800 54,400 0.7
24/02/2023
47.80
 852,200 49.57 49.64 47.80 52,501 53,500 -0.1
23/02/2023
49.57
 1,045,700 49.44 49.90 47.86 40,300 45,500 -0.4
22/02/2023
49.44
 2,170,100 49.38 51.61 49.11 260,300 9,500 18.9
21/02/2023
49.84
 1,332,200 50.49 51.15 49.84 13,400 168,159 -11.7
20/02/2023
49.97
 1,320,400 48.72 50.56 48.52 42,400 45,500 -0.2
17/02/2023
48.65
 726,700 48.19 49.77 48.00 111,100 18,612 6.8
16/02/2023
48.19
 497,700 48.39 48.85 48.00 38,200 14,800 1.7
15/02/2023
48.32
 543,400 47.80 49.24 47.73 37,400 16,700 1.5
14/02/2023
48.00
 634,800 47.73 48.13 47.27 7,300 27,290 -1.5
13/02/2023
47.27
 850,700 47.14 47.80 46.09 62,152 17,000 3.2
10/02/2023
47.14
 1,124,500 48.00 49.05 46.42 51,850 105,600 -3.9
09/02/2023
48.46
 779,400 49.51 50.49 48.46 45,150 120,700 -5.6
08/02/2023
49.51
 1,083,700 49.84 51.09 48.52 57,350 41,600 1.2
07/02/2023
50.03
 2,864,400 48.32 50.76 48.06 180,600 144,150 2.8
06/02/2023
48.00
 1,814,500 46.94 48.26 46.48 45,800 65,400 -1.4
03/02/2023
46.94
 1,259,500 46.94 46.94 46.02 29,410 30,955 -0.1
02/02/2023
46.42
 529,100 46.48 47.01 45.96 15,500 24,300 -0.6
01/02/2023
46.22
 1,292,900 48.98 48.98 46.02 141,600 37,200 7.3
31/01/2023
48.52
 797,100 48.32 48.78 47.67 168,800 45,500 9.1
30/01/2023
48.72
 1,348,300 48.65 49.57 48.00 350,615 23,150 24.3
27/01/2023
48.00
 1,677,100 45.89 48.26 45.89 556,400 69,800 35.5
26/01/2023
87.44
 831,700 90.07 91.06 83.83 175,400 114,000 8.2
25/01/2023
87.44
 831,700 90.07 91.06 83.83 175,400 114,000 8.2
24/01/2023
87.44
 831,700 90.07 91.06 83.83 175,400 114,000 8.2
23/01/2023
87.44
 831,700 90.07 91.06 83.83 175,400 114,000 8.2
20/01/2023
87.44
 831,700 90.07 91.06 83.83 175,400 114,000 8.2
19/01/2023
45.69
 777,100 44.58 45.69 44.51 248,400 38,640 14.6
18/01/2023
45.10
 837,300 43.39 45.56 43.39 127,621 67,510 4.1
17/01/2023
43.39
 398,400 42.08 43.39 42.08 33,300 73,378 -2.6
16/01/2023
42.08
 577,100 43.06 43.06 42.08 202,890 167,700 2.3
13/01/2023
43.06
 490,100 43.39 43.79 43.06 94,600 30,350 4.2
12/01/2023
43.39
 377,600 44.12 44.12 43.26 129,100 19,000 7.3
11/01/2023
43.52
 661,000 44.38 44.58 43.52 114,300 334,500 -14.6
10/01/2023
44.18
 315,300 44.31 44.77 43.92 4,150 14,700 -0.7
09/01/2023
44.05
 702,000 46.02 46.02 44.05 46,800 302,950 -17.2
06/01/2023
45.37
 416,700 45.96 46.35 45.10 84,300 41,420 3.0
05/01/2023
45.96
 284,500 45.63 46.61 45.50 70,200 20,500 3.5
04/01/2023
45.63
 337,000 46.42 46.55 45.63 51,400 45,400 0.4
03/01/2023
46.42
 909,500 45.37 46.48 44.84 141,100 396,750 -18.0
30/12/2022
45.37
 345,300 45.04 45.56 44.45 157,800 21,900 9.4
29/12/2022
45.04
 248,400 46.15 46.15 44.77 57,650 15,600 2.9
28/12/2022
46.15
 318,300 45.37 46.15 44.71 178,300 0 12.5
27/12/2022
45.37
 366,400 43.99 45.37 43.85 30,900 32,800 -0.1
26/12/2022
43.99
 506,300 46.68 46.68 43.99 29,100 11,200 1.2
23/12/2022
46.68
 363,300 47.21 47.21 46.15 11,000 32,500 -1.5
22/12/2022
47.21
 331,600 47.34 47.73 45.76 116,600 24,700 6.6
21/12/2022
47.34
 581,900 47.34 47.34 44.84 242,700 12,500 16.6
20/12/2022
47.34
 1,731,400 48.32 48.32 45.04 345,300 94,300 18.1
19/12/2022
48.32
 710,200 49.11 49.97 48.26 152,100 14,600 10.1
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

Chính sách bảo mật | Điều khoản sử dụng |