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)
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
07/09/2021
18.80
 2,611,200 19.65 19.72 18.80 79,400 124,100 -1.9
06/09/2021
19.65
 1,571,400 19.40 19.95 19.58 81,200 39,500 1.8
01/09/2021
19.40
 3,082,500 18.89 19.49 18.62 3,900 2,800 0.0
31/08/2021
18.89
 2,560,700 18.98 19.24 18.57 43,200 65,500 -0.9
30/08/2021
18.98
 1,972,100 18.75 19.17 18.85 294,800 27,000 11.1
27/08/2021
18.75
 2,033,100 18.11 18.75 17.70 23,300 300 0.9
26/08/2021
18.11
 1,854,400 17.88 18.55 17.75 15,900 86,300 -2.8
25/08/2021
17.88
 1,163,500 18.07 18.11 17.52 3,100 179,100 -6.8
24/08/2021
18.07
 2,385,900 17.33 18.11 17.19 306,500 17,300 11.2
23/08/2021
17.33
 3,517,500 18.32 18.32 17.33 133,700 140,200 -0.3
20/08/2021
18.32
 4,557,100 19.53 19.67 18.25 74,700 39,500 1.4
19/08/2021
19.53
 1,636,500 19.72 19.72 19.40 109,700 12,600 4.1
18/08/2021
19.72
 1,890,400 19.90 20.06 19.49 28,800 143,700 -5.0
17/08/2021
19.90
 3,187,400 19.26 20.08 18.89 225,300 0 9.6
16/08/2021
19.26
 2,135,300 19.26 19.67 18.80 58,300 11,800 2.0
13/08/2021
19.26
 4,618,300 18.71 19.26 18.11 376,700 1,200 14.6
12/08/2021
18.71
 3,528,800 19.03 19.49 18.34 239,000 14,900 9.3
11/08/2021
19.03
 3,390,000 18.69 19.53 18.57 113,200 69,500 1.8
10/08/2021
18.69
 3,581,700 18.02 18.89 17.84 146,200 64,800 3.4
09/08/2021
18.02
 2,368,400 17.84 18.20 17.68 58,200 6,000 2.0
06/08/2021
17.84
 4,607,500 17.13 18.30 17.13 221,300 16,600 8.0
05/08/2021
17.13
 2,839,600 17.26 17.26 16.97 141,400 9,900 4.9
04/08/2021
17.26
 3,038,200 17.38 17.56 17.15 68,800 18,900 1.9
03/08/2021
17.38
 3,300,400 17.33 17.61 17.08 59,100 132,000 -2.7
02/08/2021
17.33
 3,504,500 17.17 17.75 16.76 213,500 1,000 8.1
30/07/2021
17.17
 3,453,800 17.17 17.65 17.17 196,900 161,200 1.3
29/07/2021
17.17
 4,458,800 16.05 17.17 15.98 339,300 24,000 11.8
28/07/2021
16.05
 4,231,000 16.58 16.58 15.96 112,000 206,300 -3.4
27/07/2021
16.58
 5,080,400 16.58 17.06 16.32 227,400 366,000 -5.0
26/07/2021
16.58
 5,466,800 15.50 16.58 15.50 347,900 237,900 3.9
23/07/2021
15.50
 3,779,200 15.36 15.98 14.90 212,800 40,500 5.8
22/07/2021
15.36
 3,807,700 14.74 15.57 14.76 117,400 9,900 3.6
21/07/2021
14.74
 4,276,800 13.92 14.88 13.85 10,000 339,000 -10.5
20/07/2021
13.92
 2,082,800 14.08 14.35 13.89 5,100 504,100 -15.3
19/07/2021
14.08
 4,585,000 13.94 14.44 13.57 39,700 509,800 -14.6
16/07/2021
13.94
 3,133,600 13.53 14.10 13.44 153,100 313,200 -5.0
15/07/2021
13.53
 1,839,100 13.53 13.85 13.30 2,800 16,000 -0.4
14/07/2021
13.53
 2,669,000 14.19 14.21 13.25 23,500 80,800 -1.7
13/07/2021
14.19
 2,130,500 13.82 14.35 13.89 6,900 8,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |