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)
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
13/04/2021
13.99
 2,111,500 14.63 14.70 13.99 13,800 19,000 -0.2
12/04/2021
14.63
 2,217,300 14.81 14.81 14.44 3,200 103,000 -3.2
09/04/2021
14.81
 1,601,800 14.90 14.90 14.65 42,800 19,000 0.8
08/04/2021
14.90
 1,396,200 14.90 15.04 14.58 35,900 8,700 0.9
07/04/2021
14.90
 2,913,400 14.37 14.95 14.47 41,500 44,200 -0.1
06/04/2021
14.37
 2,362,700 14.17 14.63 13.99 600 9,700 -0.3
05/04/2021
14.17
 1,408,000 14.17 14.31 14.03 21,700 43,800 -0.7
02/04/2021
14.17
 1,759,100 14.10 14.44 14.08 36,700 84,000 -1.5
01/04/2021
14.10
 2,036,400 13.96 14.26 13.94 8,800 308,200 -9.2
31/03/2021
13.96
 1,673,400 13.87 14.35 13.76 8,400 78,000 -2.1
30/03/2021
13.87
 1,460,500 13.99 14.08 13.73 83,500 4,100 2.4
29/03/2021
13.99
 1,971,000 13.76 14.03 13.64 11,100 500 0.3
26/03/2021
13.76
 3,237,300 14.28 14.28 13.30 5,600 1,600 0.1
25/03/2021
14.28
 2,080,100 14.44 14.83 14.12 800 200 0.0
24/03/2021
14.44
 4,331,100 14.15 14.90 13.76 510,400 156,400 11.1
23/03/2021
14.15
 3,562,500 13.87 14.63 13.71 400 291,000 -8.9
22/03/2021
13.87
 2,277,200 13.94 14.17 13.76 29,400 235,700 -6.3
19/03/2021
13.94
 1,563,100 13.94 14.17 13.76 4,300 394,300 -11.8
18/03/2021
13.94
 2,447,300 13.87 14.44 13.92 4,300 131,200 -3.9
17/03/2021
13.87
 5,340,300 12.98 13.87 13.16 28,400 710,900 -20.4
16/03/2021
12.98
 1,237,600 13.09 13.09 12.84 9,900 3,600 0.2
15/03/2021
13.09
 1,808,700 13.25 13.34 13.05 800 530,700 -15.2
12/03/2021
13.25
 1,482,700 13.25 13.48 13.07 15,500 195,700 -5.2
11/03/2021
13.25
 1,944,100 12.93 13.37 13.05 13,100 503,600 -14.1
10/03/2021
12.93
 1,692,900 12.66 13.07 12.61 39,500 508,200 -13.2
09/03/2021
12.66
 1,236,000 12.75 12.84 12.50 21,000 504,300 -13.4
08/03/2021
12.75
 1,346,700 12.70 13.07 12.70 7,000 250,000 -6.8
05/03/2021
12.70
 1,268,900 12.75 12.79 12.33 5,800 31,200 -0.7
04/03/2021
12.75
 1,403,100 13.16 13.25 12.61 2,300 113,700 -3.2
03/03/2021
13.16
 1,346,400 13.30 13.32 13.07 3,400 436,500 -12.4
02/03/2021
13.30
 2,449,700 13.05 13.53 13.05 7,000 363,500 -10.4
01/03/2021
13.05
 992,000 12.84 13.09 12.88 15,100 301,900 -8.1
26/02/2021
12.84
 929,400 12.86 13.16 12.56 7,400 151,800 -4.0
25/02/2021
12.86
 1,280,200 13.02 13.21 12.61 1,600 172,200 -4.8
24/02/2021
13.02
 1,976,300 13.32 13.48 12.40 200,000 219,100 -0.6
23/02/2021
13.32
 1,274,700 13.46 13.57 13.25 0 17,000 -0.5
22/02/2021
13.46
 1,566,600 13.37 13.73 13.27 12,600 86,800 -2.2
19/02/2021
13.37
 1,686,300 12.93 13.66 12.75 2,500 52,600 -1.5

Chính sách bảo mật | Điều khoản sử dụng |