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)
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
12/07/2021
13.82
 4,518,900 13.34 14.10 13.21 30,100 514,600 -14.3
09/07/2021
13.34
 3,576,300 13.25 13.87 13.07 49,700 513,500 -13.9
08/07/2021
13.25
 2,538,600 13.41 13.71 13.21 1,200 332,200 -9.7
07/07/2021
13.41
 1,871,400 12.54 13.41 12.43 65,300 1,100 1.8
06/07/2021
12.54
 2,503,400 13.48 13.99 12.54 1,900 367,300 -10.9
05/07/2021
13.48
 4,190,200 12.61 13.48 12.75 27,100 21,000 0.3
02/07/2021
12.61
 1,061,800 12.63 12.72 12.56 4,800 1,200 0.1
01/07/2021
12.63
 874,300 12.43 12.70 12.38 38,300 300 1.0
30/06/2021
12.43
 436,400 12.61 12.66 12.38 500 2,500 -0.1
29/06/2021
12.61
 934,200 12.68 12.79 12.59 183,500 7,900 4.8
28/06/2021
12.68
 1,210,700 12.33 12.82 12.11 135,400 3,400 3.6
25/06/2021
12.33
 460,100 12.22 12.61 12.20 7,400 400 0.2
24/06/2021
12.22
 951,900 12.47 12.47 12.17 14,300 0 0.4
23/06/2021
12.47
 1,517,900 12.79 12.84 12.40 64,400 33,100 0.9
22/06/2021
12.79
 827,400 12.84 12.95 12.77 42,100 2,500 1.1
21/06/2021
12.84
 1,191,300 13.11 13.14 12.75 4,400 124,000 -3.4
18/06/2021
13.11
 2,428,300 12.75 13.30 12.75 13,900 36,200 -0.6
17/06/2021
12.75
 1,095,400 12.56 12.82 12.24 200 5,800 -0.2
16/06/2021
12.56
 1,038,300 12.84 12.84 12.40 12,900 39,700 -0.7
15/06/2021
12.84
 2,006,000 12.43 13.02 12.50 3,700 50,600 -1.3
14/06/2021
12.43
 1,906,300 12.01 12.61 12.08 40,400 11,000 0.8
11/06/2021
12.01
 1,275,300 11.83 12.13 11.78 66,900 8,200 1.5
10/06/2021
11.83
 809,900 11.83 11.92 11.69 237,400 12,400 5.8
09/06/2021
11.83
 707,400 11.88 12.01 11.65 7,000 8,400 -0.0
08/06/2021
11.88
 1,670,100 11.88 12.27 11.88 11,000 72,400 -1.6
07/06/2021
11.88
 903,300 11.92 12.06 11.74 13,000 4,300 0.2
04/06/2021
11.92
 1,157,200 11.78 12.15 11.88 120,500 5,500 3.0
03/06/2021
11.78
 1,240,300 11.49 11.92 11.62 146,600 0 3.7
02/06/2021
11.49
 865,100 11.28 11.65 11.30 23,000 0 0.6
01/06/2021
11.28
 838,900 11.42 11.42 11.00 1,400 5,700 -0.1
31/05/2021
11.42
 874,600 11.51 11.60 11.37 22,600 20,400 0.1
28/05/2021
11.51
 1,069,700 11.51 11.60 11.37 28,400 8,800 0.5
27/05/2021
11.51
 986,200 11.81 11.92 11.42 2,200 6,600 -0.1
26/05/2021
11.81
 930,400 11.92 11.92 11.65 335,400 200 8.7
25/05/2021
11.92
 941,800 11.85 12.01 11.60 298,300 19,500 7.2
24/05/2021
11.85
 776,800 11.83 12.15 11.74 15,200 10,700 0.1
21/05/2021
11.83
 1,126,500 11.14 11.92 11.03 228,600 56,300 4.2
20/05/2021
11.14
 1,427,600 11.53 11.56 11.07 4,800 6,200 -0.0
19/05/2021
11.53
 1,234,700 11.88 11.90 11.49 23,100 1,200 0.6
18/05/2021
11.88
 1,280,400 12.17 12.29 11.81 19,300 9,800 0.3
17/05/2021
12.17
 818,900 12.36 12.36 12.15 91,100 33,400 1.5
14/05/2021
12.36
 830,400 12.31 12.45 12.29 59,300 20,800 1.0
13/05/2021
12.31
 852,600 12.52 12.52 12.31 800 4,200 -0.1
12/05/2021
12.52
 486,200 12.38 12.61 12.38 32,000 6,000 0.7
11/05/2021
12.38
 841,500 12.22 12.66 12.22 30,400 0 0.8
10/05/2021
12.22
 1,113,100 12.43 12.43 11.97 41,700 11,900 0.8
07/05/2021
12.43
 936,200 12.66 12.68 12.43 318,900 7,800 8.5
06/05/2021
12.66
 691,200 12.86 13.07 12.61 4,000 15,800 -0.3
05/05/2021
12.86
 1,067,800 12.33 13.11 12.38 7,900 2,800 0.1
04/05/2021
12.33
 855,800 12.38 12.38 11.92 27,600 6,200 0.6
29/04/2021
12.38
 592,000 12.50 12.75 12.38 4,800 11,700 -0.2
28/04/2021
12.50
 507,500 12.29 12.70 12.36 20,200 3,800 0.4
27/04/2021
12.29
 899,800 12.29 12.59 12.15 13,200 1,100 0.3
26/04/2021
12.29
 1,719,100 12.98 13.05 12.29 164,700 22,100 3.9
23/04/2021
12.98
 1,063,300 12.84 12.98 12.38 21,600 3,900 0.5
22/04/2021
12.84
 1,394,400 13.48 13.48 12.84 213,900 3,100 6.1
20/04/2021
13.48
 1,210,100 13.44 13.62 13.30 242,000 22,600 6.4
19/04/2021
13.44
 1,224,600 13.14 13.50 13.02 24,000 4,800 0.6
16/04/2021
13.14
 2,199,000 13.66 13.66 12.84 17,900 4,400 0.4
15/04/2021
13.66
 1,535,700 14.08 14.17 13.66 53,700 13,100 1.2
14/04/2021
14.08
 1,557,000 13.99 14.17 13.57 27,800 17,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |