CTCP Bán lẻ Kỹ thuật số FPT (frt)

148.20
-1.50
(-1%)
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)
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
18/02/2021
12.93
 1,353,000 12.82 13.07 12.70 14,100 8,300 0.2
17/02/2021
12.82
 1,211,100 12.06 12.82 12.11 60,600 3,400 1.6
09/02/2021
12.06
 1,217,600 11.88 12.15 11.42 43,000 3,600 1.0
08/02/2021
11.88
 1,833,600 12.38 12.45 11.53 308,000 82,300 5.8
05/02/2021
12.38
 938,100 12.29 12.61 12.11 1,800 44,000 -1.1
04/02/2021
12.29
 1,648,100 11.85 12.59 11.92 8,000 160,200 -4.1
03/02/2021
11.85
 1,187,500 11.10 11.85 11.10 12,500 44,400 -0.8
02/02/2021
11.10
 2,015,200 11.19 11.46 10.43 244,000 13,500 5.3
01/02/2021
11.19
 2,543,500 12.01 12.15 11.19 233,100 42,800 5.0
29/01/2021
12.01
 2,478,800 12.13 12.61 11.28 86,000 8,500 2.0
28/01/2021
12.13
 675,200 13.02 13.02 12.13 18,000 21,000 -0.1
27/01/2021
13.02
 2,225,200 13.99 13.99 13.02 246,400 8,100 7.0
26/01/2021
13.99
 1,818,900 14.99 14.99 13.96 21,300 46,800 -0.8
25/01/2021
14.99
 1,131,500 14.99 15.43 14.74 39,300 12,800 0.9
22/01/2021
14.99
 1,475,400 15.09 15.50 14.70 20,200 63,600 -1.4
21/01/2021
15.09
 1,604,900 14.35 15.27 14.31 12,300 74,000 -1.9
20/01/2021
14.35
 1,924,400 14.65 14.90 13.64 57,900 33,900 0.7
19/01/2021
14.65
 2,406,400 15.75 16.23 14.65 344,500 47,400 9.6
18/01/2021
15.75
 3,107,300 15.54 16.28 15.09 19,600 61,400 -1.4
15/01/2021
15.54
 1,573,900 15.70 16.00 15.54 25,400 52,700 -0.9
14/01/2021
15.70
 1,277,200 15.73 16.00 15.59 800 10,100 -0.3
13/01/2021
15.73
 2,459,600 15.68 16.16 15.68 85,500 235,600 -5.2
12/01/2021
15.68
 1,629,000 15.66 15.70 15.36 16,700 15,500 0.0
11/01/2021
15.66
 1,875,400 15.57 15.80 15.36 10,400 22,800 -0.4
08/01/2021
15.57
 2,531,800 15.73 15.82 15.41 15,600 302,500 -9.8
07/01/2021
15.73
 3,163,300 14.90 15.75 14.70 109,300 9,000 3.4
06/01/2021
14.90
 2,525,900 14.99 15.27 14.86 92,800 49,700 1.4
05/01/2021
14.99
 2,391,600 14.81 15.50 14.63 17,700 8,000 0.3
04/01/2021
14.81
 1,591,800 14.67 15.09 14.76 26,300 20,000 0.2
31/12/2020
14.67
 1,780,550 14.67 14.99 14.54 18,280 11,730 0.2
30/12/2020
14.67
 3,619,030 14.95 15.20 14.49 15,100 29,250 -0.2
29/12/2020
14.95
 1,924,500 15.09 15.27 14.67 7,690 36,510 -1.0
28/12/2020
15.09
 3,126,960 14.37 15.27 14.37 62,870 370,200 -9.8
25/12/2020
14.37
 4,318,930 13.44 14.37 13.50 79,910 430,330 -10.9

Chính sách bảo mật | Điều khoản sử dụng |