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)
27/07/2022
51.28
 1,188,400 50.63 51.61 49.77 20,100 3,600 1.3
26/07/2022
50.63
 857,300 50.30 51.61 50.03 96,700 15,500 6.3
25/07/2022
50.30
 1,033,000 50.30 51.68 49.44 4,700 13,700 -0.7
22/07/2022
50.30
 948,500 51.94 52.27 50.30 10,100 13,900 0.7
21/07/2022
51.94
 2,558,600 49.64 52.99 50.63 136,500 5,800 10.3
20/07/2022
49.64
 1,222,000 46.42 49.64 46.81 23,500 22,400 0.1
19/07/2022
46.42
 1,101,500 47.67 47.67 46.22 91,400 127,200 -2.5
18/07/2022
47.67
 1,522,700 48.19 49.24 46.02 13,000 117,900 -7.6
15/07/2022
48.19
 1,607,400 49.97 51.68 46.61 4,500 466,100 -33.8
14/07/2022
49.97
 1,170,500 50.03 50.03 48.39 18,400 54,900 -2.8
13/07/2022
50.03
 473,100 51.28 51.81 49.64 7,600 65,900 -4.4
12/07/2022
51.28
 687,400 48.98 51.28 48.92 11,100 23,500 -1.0
11/07/2022
48.98
 1,036,300 52.01 52.01 48.39 5,800 133,800 -9.5
08/07/2022
52.01
 503,800 51.61 53.32 51.22 46,900 78,100 -9.5
07/07/2022
51.61
 948,200 48.92 52.20 48.65 62,300 1,900 4.7
06/07/2022
48.92
 1,511,800 52.60 52.60 48.92 26,000 68,400 -3.2
05/07/2022
52.60
 2,376,400 56.54 56.54 52.60 30,800 214,500 -14.7
04/07/2022
56.54
 637,400 58.38 59.30 56.21 23,500 26,600 -0.3
01/07/2022
58.38
 1,912,900 59.96 59.96 55.82 42,900 83,300 -3.6
30/06/2022
59.96
 737,200 59.96 61.15 59.50 34,700 6,000 2.6
29/06/2022
59.96
 1,124,900 61.80 62.13 58.71 9,200 67,200 -5.2
28/06/2022
61.80
 2,018,600 58.52 62.39 58.19 272,100 29,700 22.8
27/06/2022
58.52
 1,136,000 59.63 60.49 57.99 9,200 20,000 -1.0
24/06/2022
59.63
 866,600 59.04 61.47 59.17 111,800 206,300 -8.6
23/06/2022
59.04
 1,464,400 55.23 59.04 53.06 10,100 13,900 -0.3
22/06/2022
55.23
 3,469,500 59.37 60.68 55.23 27,500 52,100 -2.1
21/06/2022
59.37
 1,458,400 63.78 64.89 59.37 6,700 45,300 -3.5
20/06/2022
63.78
 1,917,000 67.06 68.31 63.45 80,100 81,700 -0.3
17/06/2022
67.06
 2,141,300 64.24 67.06 61.15 22,200 126,700 -10.7
16/06/2022
64.24
 1,878,500 60.09 64.24 60.55 14,700 33,800 -1.9
15/06/2022
60.09
 1,122,200 59.17 61.80 58.45 15,600 147,200 -12.0
14/06/2022
59.17
 1,729,800 60.55 60.55 56.61 70,500 140,600 -6.3
13/06/2022
60.55
 2,152,900 65.09 65.09 60.55 15,400 52,900 -3.5
10/06/2022
65.09
 1,621,800 66.01 68.25 64.43 177,900 95,100 8.2
09/06/2022
66.01
 1,175,500 67.52 68.05 65.42 20,400 159,500 -14.0
08/06/2022
67.52
 1,998,000 63.18 67.59 64.63 214,700 216,600 -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
63.18
 1,849,800 59.09 63.18 59.90 14,100 321,700 -29.6
06/06/2022
59.09
 1,539,100 59.48 60.79 59.00 131,600 46,900 11.7
03/06/2022
59.48
 951,600 59.39 60.26 58.21 98,500 38,100 8.2
02/06/2022
59.39
 954,100 57.43 60.57 57.64 151,200 103,700 6.5
01/06/2022
57.43
 882,300 54.11 57.43 54.37 119,200 50,000 9.1
31/05/2022
54.11
 1,580,800 57.12 57.21 53.28 92,500 204,100 -13.8
30/05/2022
57.12
 714,900 57.99 58.17 56.77 79,600 96,100 -2.2
27/05/2022
57.99
 1,240,000 54.37 58.17 54.37 354,900 11,500 45.6
26/05/2022
54.37
 1,092,000 53.19 55.68 53.93 107,300 109,200 -0.2
25/05/2022
53.19
 1,066,700 49.74 53.19 49.57 81,700 16,400 8.0
24/05/2022
49.74
 843,100 48.69 49.74 47.16 138,700 31,000 12.3
23/05/2022
48.69
 1,032,600 47.38 50.18 47.08 210,300 64,300 16.3
20/05/2022
47.38
 1,241,100 48.04 48.87 46.95 166,700 100,000 7.2
19/05/2022
48.04
 821,600 49.57 49.57 46.12 288,030 316,730 -3.2
18/05/2022
49.57
 1,177,800 47.47 49.78 47.60 214,900 188,000 3.1
17/05/2022
47.47
 2,288,200 44.37 47.47 41.27 160,100 123,000 4.0
16/05/2022
44.37
 1,241,400 47.69 49.78 44.37 129,100 38,000 9.3
13/05/2022
47.69
 1,353,700 51.27 51.27 47.69 128,400 10,700 12.9
12/05/2022
51.27
 1,006,700 55.11 55.11 51.27 21,400 21,700 -0.2
11/05/2022
55.11
 566,100 53.71 56.20 53.71 46,900 78,100 -3.9
10/05/2022
53.71
 2,124,400 57.64 57.64 53.63 231,700 8,400 27.5
09/05/2022
57.64
 1,169,600 61.97 61.97 57.64 107,800 3,500 13.8
06/05/2022
61.97
 949,800 66.60 66.60 61.97 14,600 80,900 -9.4
05/05/2022
66.60
 699,700 68.87 69.65 65.20 13,100 103,800 -14.0
04/05/2022
68.87
 917,400 68.34 69.65 67.38 13,400 71,300 -9.1
29/04/2022
68.34
 735,400 65.20 69.00 64.11 5,000 49,100 -6.6
28/04/2022
65.20
 504,500 63.76 66.81 63.76 36,100 111,200 -11.2
27/04/2022
63.76
 528,500 63.32 64.63 59.48 38,600 114,900 -10.8
26/04/2022
63.32
 1,477,500 62.71 64.19 58.34 113,200 45,200 9.1
25/04/2022
62.71
 1,105,900 67.43 67.69 62.71 18,500 61,000 -6.3
22/04/2022
67.43
 2,374,600 72.49 73.37 67.43 48,200 127,000 -12.6
21/04/2022
72.49
 1,229,000 73.41 74.02 68.82 163,700 41,500 19.9
20/04/2022
73.41
 578,300 74.15 76.42 73.02 80,400 64,900 2.7
19/04/2022
74.15
 1,464,200 70.53 75.46 70.31 78,800 49,100 4.9
18/04/2022
70.53
 2,006,900 71.84 71.84 67.47 49,300 137,500 -14.0
15/04/2022
71.84
 798,800 72.19 74.20 70.79 31,000 27,900 0.5
14/04/2022
72.19
 1,663,800 67.69 72.40 68.12 53,100 34,400 3.1
13/04/2022
67.69
 610,500 63.32 67.69 62.80 30,800 6,600 3.5
12/04/2022
63.32
 988,600 64.50 64.50 60.66 22,800 24,800 -0.3
08/04/2022
64.50
 856,700 66.38 67.47 62.01 92,300 58,500 5.0
07/04/2022
66.38
 840,700 68.30 69.87 66.38 20,500 68,800 -7.5
06/04/2022
68.30
 912,800 67.03 69.87 66.38 4,000 45,900 -6.6
05/04/2022
67.03
 518,500 66.81 68.34 66.38 43,900 48,000 -0.6
04/04/2022
66.81
 406,500 66.47 67.64 66.29 25,900 33,500 -1.2
01/04/2022
66.47
 720,900 65.55 67.03 63.98 69,300 17,900 7.8
31/03/2022
65.55
 1,587,400 68.12 68.12 64.63 2,500 20,800 -2.8
30/03/2022
68.12
 700,000 68.12 69.65 66.90 38,000 50,000 -1.9
29/03/2022
68.12
 666,400 67.47 68.52 66.81 4,300 40,600 -5.6
28/03/2022
67.47
 986,800 67.91 68.34 66.03 15,900 45,900 -4.6
25/03/2022
67.91
 1,116,000 65.50 68.56 65.94 47,000 37,900 1.4
24/03/2022
65.50
 466,900 65.07 66.33 64.19 8,900 18,600 -1.4
23/03/2022
65.07
 1,126,200 62.45 66.81 62.54 36,600 71,800 -5.3
22/03/2022
62.45
 1,566,800 64.24 64.24 61.14 18,000 105,100 -12.5
21/03/2022
64.24
 796,900 63.23 65.29 62.05 87,200 55,900 4.6
18/03/2022
63.23
 855,400 63.67 63.67 62.01 103,900 1,000 14.8
17/03/2022
63.67
 1,650,700 59.57 63.67 60.70 233,900 75,100 22.5
16/03/2022
59.57
 1,145,300 55.68 59.57 56.81 35,500 70,400 -4.8
15/03/2022
55.68
 665,700 54.50 55.68 54.06 20,500 39,600 -2.4
14/03/2022
54.50
 1,322,400 56.20 56.20 52.97 44,800 204,700 -19.7
11/03/2022
56.20
 1,070,400 55.98 58.69 55.46 34,100 54,400 -2.6
10/03/2022
55.98
 638,100 52.36 55.98 52.49 110,300 36,500 9.2
09/03/2022
52.36
 1,860,000 52.80 54.11 50.44 173,700 217,300 -5.2
08/03/2022
52.80
 1,882,800 56.77 57.16 52.80 68,100 40,000 3.6
07/03/2022
56.77
 693,100 56.77 58.08 55.90 11,900 27,100 -1.9

Chính sách bảo mật | Điều khoản sử dụng |