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)
04/03/2022
56.77
 1,154,400 55.64 58.69 55.02 32,800 18,500 1.6
03/03/2022
55.64
 964,100 55.46 56.42 54.50 7,900 45,500 -4.7
02/03/2022
55.46
 903,500 54.15 56.20 53.71 19,800 80,100 -7.5
01/03/2022
54.15
 1,289,300 53.41 55.37 51.92 133,600 76,700 7.1
28/02/2022
53.41
 1,669,800 54.59 54.59 50.79 4,200 228,500 -26.9
25/02/2022
54.59
 1,226,000 54.46 57.60 53.93 64,500 96,300 -4.0
24/02/2022
54.46
 2,302,800 50.92 54.46 50.22 102,800 131,200 -3.4
23/02/2022
50.92
 1,292,500 50.66 53.02 49.78 32,600 23,000 1.1
22/02/2022
50.66
 2,234,500 47.38 50.66 45.42 76,300 359,400 -31.1
21/02/2022
47.38
 2,471,500 44.76 47.86 46.73 25,400 96,200 -7.7
18/02/2022
44.76
 1,778,700 41.84 44.76 42.36 32,300 112,100 -8.1
17/02/2022
41.84
 847,400 41.14 42.32 40.48 31,800 2,900 2.7
16/02/2022
41.14
 1,612,400 42.88 43.50 41.05 11,500 195,000 -17.6
15/02/2022
42.88
 1,062,500 42.84 44.11 42.84 7,100 67,400 -6.0
14/02/2022
42.84
 1,159,500 43.23 44.11 42.27 4,600 75,700 -7.0
11/02/2022
43.23
 983,600 42.36 44.46 42.36 61,600 39,600 2.2
10/02/2022
42.36
 952,400 41.84 42.62 41.36 11,000 97,800 -8.4
09/02/2022
41.84
 1,019,800 41.05 42.36 39.74 64,800 63,000 0.2
08/02/2022
41.05
 1,232,300 40.96 43.06 40.92 119,100 85,000 3.3
07/02/2022
40.96
 1,768,500 38.30 40.96 40.61 80,500 16,300 6.0
28/01/2022
38.30
 1,194,100 36.25 38.47 36.33 228,200 43,400 16.0
27/01/2022
36.25
 787,100 35.20 36.68 34.72 169,600 20,300 12.4
26/01/2022
35.20
 275,800 35.20 35.46 34.50 16,200 47,800 -2.5
25/01/2022
35.20
 541,100 34.80 35.20 33.28 50,500 140,300 -7.0
24/01/2022
34.80
 723,000 36.25 36.25 33.71 25,100 43,300 -1.5
21/01/2022
36.25
 529,700 36.20 36.64 35.55 10,600 42,800 -2.7
20/01/2022
36.20
 404,000 36.07 36.68 35.20 4,800 105,600 -8.3
19/01/2022
36.07
 827,400 34.06 36.07 31.92 118,900 18,700 7.8
18/01/2022
34.06
 1,413,600 36.90 36.90 33.28 116,600 31,800 6.6
17/01/2022
36.90
 689,800 38.43 38.43 36.25 38,200 150,300 -9.6
14/01/2022
38.43
 1,350,800 36.25 38.52 34.94 22,300 79,600 -5.1
13/01/2022
36.25
 966,200 35.20 37.34 34.94 30,200 39,600 -0.7
12/01/2022
35.20
 2,320,800 34.85 35.20 32.45 246,200 28,200 16.6
11/01/2022
34.85
 2,421,300 37.47 37.47 34.85 198,400 25,500 14.1
10/01/2022
37.47
 1,284,200 38.78 39.91 36.73 108,200 91,200 1.2
07/01/2022
38.78
 2,288,900 38.21 38.78 36.11 250,800 164,800 7.4
06/01/2022
38.21
 3,625,100 41.05 41.05 38.21 248,400 275,500 -2.3
05/01/2022
41.05
 1,543,900 41.49 43.23 40.39 133,600 101,600 3.1
04/01/2022
41.49
 2,197,800 43.76 43.76 41.49 361,200 257,300 10.0
31/12/2021
43.76
 2,483,400 45.63 45.98 42.45 100,900 61,000 3.9
30/12/2021
45.63
 972,300 45.42 46.95 44.98 15,200 113,900 -10.4
29/12/2021
45.42
 574,100 44.11 45.63 43.45 21,000 124,900 -10.7
28/12/2021
44.11
 705,900 42.80 44.11 41.97 17,700 79,700 -6.2
27/12/2021
42.80
 1,364,500 41.09 43.93 41.66 8,200 185,800 -17.6
24/12/2021
41.09
 1,421,400 38.43 41.09 38.12 24,200 117,500 -8.6
23/12/2021
38.43
 1,146,600 38.21 39.26 37.69 28,100 244,500 -19.0
22/12/2021
38.21
 993,500 37.86 39.26 37.25 27,700 65,800 -3.3
21/12/2021
37.86
 1,554,800 38.08 40.26 37.16 16,300 361,600 -30.4
20/12/2021
38.08
 1,032,100 35.59 38.08 35.81 33,500 26,000 0.6
17/12/2021
35.59
 1,638,700 33.28 35.59 32.75 120,700 227,800 -8.5
16/12/2021
33.28
 1,083,600 33.63 34.02 33.01 26,700 2,700 1.8
15/12/2021
33.63
 1,146,100 33.41 34.41 32.97 39,500 7,800 2.4
14/12/2021
33.41
 1,646,200 33.06 34.50 32.27 27,500 26,800 0.0
13/12/2021
33.06
 1,787,200 31.35 33.54 31.40 155,600 14,700 10.6
10/12/2021
31.35
 2,154,000 30.04 31.35 30.31 311,000 30,600 19.8
09/12/2021
30.04
 1,729,900 28.08 30.04 27.69 62,400 4,800 3.9
08/12/2021
28.08
 1,102,600 27.12 28.08 26.86 16,000 14,600 0.1
07/12/2021
27.12
 1,086,100 26.20 27.21 26.07 109,100 73,500 2.2
06/12/2021
26.20
 1,466,100 27.08 27.12 25.55 120,400 40,900 4.8
03/12/2021
27.08
 1,117,900 27.51 27.86 26.68 146,200 21,400 7.8
02/12/2021
27.51
 1,696,900 26.86 28.04 26.64 265,600 107,000 10.1
01/12/2021
26.86
 2,008,300 25.33 26.90 25.33 222,800 43,800 10.7
30/11/2021
25.33
 1,094,400 25.02 26.11 25.20 218,600 60,800 9.3
29/11/2021
25.02
 1,112,200 25.42 25.42 24.76 1,000 36,300 -1.6
26/11/2021
25.42
 1,175,600 25.94 26.33 25.33 73,600 62,800 0.6
25/11/2021
25.94
 988,200 25.72 26.20 25.68 44,000 18,600 1.5
24/11/2021
25.72
 838,900 25.77 26.33 25.55 111,700 11,100 6.0
23/11/2021
25.77
 1,137,900 24.41 25.98 24.41 280,800 9,700 15.7
22/11/2021
24.41
 1,801,000 25.77 25.77 24.24 75,500 33,900 2.3
19/11/2021
25.77
 1,671,900 26.42 26.77 24.80 11,400 79,900 -4.1
18/11/2021
26.42
 811,000 26.55 26.81 26.20 4,300 18,900 -0.9
17/11/2021
26.55
 1,836,300 25.33 26.64 25.11 428,800 37,200 23.5
16/11/2021
25.33
 1,167,200 25.85 25.85 25.11 72,900 17,000 3.3
15/11/2021
25.85
 1,373,100 25.46 26.59 25.37 78,600 47,400 1.9
12/11/2021
25.46
 2,069,400 23.80 25.46 23.67 100,300 3,100 5.5
11/11/2021
23.80
 1,541,400 23.93 24.46 23.54 73,000 9,500 3.5
10/11/2021
23.93
 1,332,000 23.67 24.37 23.45 121,700 28,500 5.1
09/11/2021
23.67
 1,082,000 23.93 24.24 23.58 11,400 5,000 0.4
08/11/2021
23.93
 1,057,100 24.24 24.50 23.80 27,300 90,800 -3.5
05/11/2021
24.24
 1,251,700 23.76 24.59 23.36 80,500 11,900 3.7
04/11/2021
23.76
 1,862,800 22.97 24.19 22.93 220,200 300 11.8
03/11/2021
22.97
 2,407,900 24.63 24.89 22.93 150,100 34,700 6.4
02/11/2021
24.63
 1,907,600 23.97 24.94 23.15 191,600 7,700 10.1
01/11/2021
23.97
 3,028,900 22.75 24.32 22.97 143,500 3,700 7.6
29/10/2021
22.75
 1,247,900 22.66 22.93 22.40 112,400 500 5.8
28/10/2021
22.66
 1,597,400 22.32 23.06 22.32 209,800 6,400 10.6
27/10/2021
22.32
 3,971,100 20.90 22.32 20.90 17,600 600 0.8
26/10/2021
20.90
 807,600 20.66 20.90 20.13 56,100 7,000 2.3
25/10/2021
20.66
 1,122,700 20.83 21.20 20.66 0 1,000 -0.0
22/10/2021
20.83
 1,360,900 20.70 21.09 20.52 27,900 2,600 1.2
21/10/2021
20.70
 1,273,100 20.09 20.70 19.91 79,900 32,100 2.2
20/10/2021
20.09
 2,201,200 20.50 20.50 19.78 35,200 40,900 -0.3
19/10/2021
20.50
 722,600 20.61 20.61 20.46 3,000 4,400 -0.1
18/10/2021
20.61
 981,300 20.83 20.94 20.55 3,000 60,000 -2.7
15/10/2021
20.83
 2,016,500 20.52 21.22 20.52 291,100 1,300 13.9
14/10/2021
20.52
 989,600 20.48 20.87 20.44 25,700 11,800 0.7
13/10/2021
20.48
 1,262,900 20.77 20.87 20.48 14,900 20,100 -0.2
12/10/2021
20.77
 1,282,600 20.66 20.96 20.48 172,600 22,700 7.1
11/10/2021
20.66
 2,131,600 20.96 20.96 20.48 2,000 48,500 -2.2
08/10/2021
20.96
 1,390,500 21.18 21.22 20.79 5,500 71,200 -3.2

Chính sách bảo mật | Điều khoản sử dụng |