CTCP Bán lẻ Kỹ thuật số FPT (frt)

169.90
4.90
(2.97%)
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
(2025-12-31) 		15.50 10.37% 12,136,100 106,000 26.4
143.50
169.90
169.90
2 tháng
(2025-12-01) 		20 13.79% 24,387,300 334,000 58.4
140
169.90
169.90
3 tháng
(2025-11-03) 		18 12.24% 33,427,700 69,800 19.1
139.10
169.90
169.90
6 tháng
(2025-08-04) 		10.80 7% 73,278,900 -3,376,830 -434.0
123
169.90
169.90
12 tháng
(2025-02-04) 		3.88 2.41% 135,471,600 -10,381,940 -1,659.1
99.28
169.90
169.90
24 tháng
(2024-02-15) 		64.68 64.47% 277,250,600 -12,192,054 -1,989.1
98.08
169.90
169.90
36 tháng
(2023-02-15) 		114.26 225.18% 483,836,600 -3,137,727 -1,331.6
42.11
169.90
169.90
60 tháng
(2021-02-25) 		152.14 1,182.86% 1,265,963,000 8,143,721 -459.0
11.14
169.90
169.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
28.20
 2,008,300 26.59 28.25 26.59 222,800 43,800 10.7
30/11/2021
26.59
 1,094,400 26.27 27.42 26.46 218,600 60,800 9.3
29/11/2021
26.27
 1,112,200 26.69 26.69 26.00 1,000 36,300 -1.6
26/11/2021
26.69
 1,175,600 27.24 27.65 26.59 73,600 62,800 0.6
25/11/2021
27.24
 988,200 27.01 27.51 26.96 44,000 18,600 1.5
24/11/2021
27.01
 838,900 27.05 27.65 26.82 111,700 11,100 6.0
23/11/2021
27.05
 1,137,900 25.63 27.28 25.63 280,800 9,700 15.7
22/11/2021
25.63
 1,801,000 27.05 27.05 25.45 75,500 33,900 2.3
19/11/2021
27.05
 1,671,900 27.74 28.11 26.04 11,400 79,900 -4.1
18/11/2021
27.74
 811,000 27.88 28.15 27.51 4,300 18,900 -0.9
17/11/2021
27.88
 1,836,300 26.59 27.97 26.37 428,800 37,200 23.5
16/11/2021
26.59
 1,167,200 27.15 27.15 26.37 72,900 17,000 3.3
15/11/2021
27.15
 1,373,100 26.73 27.92 26.64 78,600 47,400 1.9
12/11/2021
26.73
 2,069,400 24.99 26.73 24.85 100,300 3,100 5.5
11/11/2021
24.99
 1,541,400 25.13 25.68 24.71 73,000 9,500 3.5
10/11/2021
25.13
 1,332,000 24.85 25.59 24.62 121,700 28,500 5.1
09/11/2021
24.85
 1,082,000 25.13 25.45 24.76 11,400 5,000 0.4
08/11/2021
25.13
 1,057,100 25.45 25.72 24.99 27,300 90,800 -3.5
05/11/2021
25.45
 1,251,700 24.94 25.82 24.53 80,500 11,900 3.7
04/11/2021
24.94
 1,862,800 24.12 25.40 24.07 220,200 300 11.8
03/11/2021
24.12
 2,407,900 25.86 26.14 24.07 150,100 34,700 6.4
02/11/2021
25.86
 1,907,600 25.17 26.18 24.30 191,600 7,700 10.1
01/11/2021
25.17
 3,028,900 23.89 25.54 24.12 143,500 3,700 7.6
29/10/2021
23.89
 1,247,900 23.80 24.07 23.52 112,400 500 5.8
28/10/2021
23.80
 1,597,400 23.43 24.21 23.43 209,800 6,400 10.6
27/10/2021
23.43
 3,971,100 21.94 23.43 21.94 17,600 600 0.8
26/10/2021
21.94
 807,600 21.69 21.94 21.14 56,100 7,000 2.3
25/10/2021
21.69
 1,122,700 21.87 22.26 21.69 0 1,000 -0.0
22/10/2021
21.87
 1,360,900 21.73 22.15 21.55 27,900 2,600 1.2
21/10/2021
21.73
 1,273,100 21.09 21.73 20.91 79,900 32,100 2.2
20/10/2021
21.09
 2,201,200 21.53 21.53 20.77 35,200 40,900 -0.3
19/10/2021
21.53
 722,600 21.64 21.64 21.48 3,000 4,400 -0.1
18/10/2021
21.64
 981,300 21.87 21.99 21.57 3,000 60,000 -2.7
15/10/2021
21.87
 2,016,500 21.55 22.28 21.55 291,100 1,300 13.9
14/10/2021
21.55
 989,600 21.51 21.92 21.46 25,700 11,800 0.7
13/10/2021
21.51
 1,262,900 21.80 21.92 21.51 14,900 20,100 -0.2
12/10/2021
21.80
 1,282,600 21.69 22.01 21.51 172,600 22,700 7.1
11/10/2021
21.69
 2,131,600 22.01 22.01 21.51 2,000 48,500 -2.2
08/10/2021
22.01
 1,390,500 22.24 22.28 21.83 5,500 71,200 -3.2
07/10/2021
22.24
 1,492,100 21.80 22.28 21.96 71,900 57,800 0.7
06/10/2021
21.80
 1,583,300 21.53 22.19 21.32 29,100 32,000 -0.1
05/10/2021
21.53
 1,534,300 21.55 22.01 21.44 500 29,400 -1.4
04/10/2021
21.55
 1,272,600 21.80 22.15 21.37 30,000 76,300 -2.2
01/10/2021
21.80
 1,736,100 21.80 22.47 21.73 847,148 759,548 4.2
30/09/2021
21.80
 3,730,500 20.82 21.96 21.00 170,400 109,900 2.9
29/09/2021
20.82
 919,600 20.63 21.00 20.27 300 35,600 -1.6
28/09/2021
20.63
 1,039,800 20.18 20.77 20.15 109,200 17,500 4.1
27/09/2021
20.18
 1,862,300 20.18 21.00 20.18 197,000 19,000 8.0
24/09/2021
20.18
 1,857,100 20.89 21.09 20.18 16,500 1,900 0.7
23/09/2021
20.89
 1,519,000 21.05 21.32 20.75 29,200 0 1.3
22/09/2021
21.05
 1,521,000 21.30 21.48 20.73 11,500 108,600 -4.5
21/09/2021
21.30
 2,681,400 20.63 21.30 20.18 82,200 146,800 -3.0
20/09/2021
20.63
 2,556,800 21.55 21.96 20.59 38,000 99,100 -2.8
17/09/2021
21.55
 2,318,600 21.00 21.73 21.02 347,800 81,000 12.4
16/09/2021
21.00
 2,753,100 20.95 21.55 20.63 46,000 0 2.1
15/09/2021
20.95
 1,761,400 20.91 21.46 20.40 275,700 12,100 12.0
14/09/2021
20.91
 3,390,400 20.01 21.32 20.40 285,600 44,600 11.0
13/09/2021
20.01
 5,845,200 18.73 20.04 18.75 127,300 56,100 3.1
10/09/2021
18.73
 1,213,600 18.78 18.98 18.57 56,200 24,000 1.3
09/09/2021
18.78
 1,415,800 18.30 18.80 18.16 251,300 5,200 10.0
08/09/2021
18.30
 2,467,600 18.80 18.89 18.11 56,900 154,800 -4.0

Chính sách bảo mật | Điều khoản sử dụng |