CTCP Bán lẻ Kỹ thuật số FPT (frt)

148.40
-1.30
(-0.87%)
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
(2026-02-23) 		-19.70 -11.46% 9,699,900 -1,750,900 -289.3
140.10
171.90
149.70
2 tháng
(2026-01-19) 		-1.20 -0.78% 24,268,900 -584,100 -105.6
140.10
175.50
149.70
3 tháng
(2025-12-18) 		8.90 6.21% 32,849,100 -819,500 -138.6
140.10
175.50
149.70
6 tháng
(2025-09-19) 		21.20 16.18% 71,073,100 -754,400 -111.7
123
175.50
149.70
12 tháng
(2025-03-24) 		14.60 10.61% 136,059,500 -7,318,287 -1,067.4
99.28
175.50
149.70
24 tháng
(2024-03-28) 		26.68 21.26% 272,888,200 -13,497,605 -2,209.2
99.28
175.50
149.70
36 tháng
(2023-04-03) 		109.74 258.48% 474,672,500 -4,904,035 -1,593.0
42.46
175.50
149.70
60 tháng
(2021-04-13) 		138.21 988.29% 1,217,993,300 12,407,021 -529.2
11.14
175.50
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |