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)
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
24/12/2020
13.44
 2,844,200 13.39 13.66 12.61 203,600 385,490 -5.3
23/12/2020
13.39
 3,123,300 13.25 13.99 13.07 15,400 543,180 -15.4
22/12/2020
13.25
 2,618,660 13.34 13.46 13.11 60,360 168,480 -3.1
21/12/2020
13.34
 3,266,210 13.30 13.71 13.11 57,380 345,500 -8.4
18/12/2020
13.30
 3,063,530 13.07 13.37 12.86 255,180 691,660 -12.6
17/12/2020
13.07
 3,649,450 12.91 13.53 12.75 95,320 899,900 -23.1
16/12/2020
12.91
 3,612,500 12.29 13.07 12.33 93,950 691,050 -16.7
15/12/2020
12.29
 4,190,310 12.47 12.86 12.08 68,820 1,857,260 -48.2
14/12/2020
12.47
 4,176,460 11.67 12.47 11.72 88,320 1,873,660 -48.1
11/12/2020
11.67
 2,141,340 11.46 11.69 11.30 311,290 785,000 -12.0
10/12/2020
11.46
 2,241,020 11.83 11.92 11.46 24,540 281,170 -6.5
09/12/2020
11.83
 1,936,630 11.76 12.15 11.78 88,750 210,010 -2.6
08/12/2020
11.76
 1,942,660 11.92 11.92 11.60 25,610 4,200 0.6
07/12/2020
11.92
 1,485,750 11.76 12.15 11.81 22,710 58,730 -1.0
04/12/2020
11.76
 1,721,770 11.78 12.33 11.60 10,750 78,820 -1.8
03/12/2020
11.78
 4,377,080 11.03 11.78 10.98 43,420 731,900 -17.5
02/12/2020
11.03
 988,630 11.14 11.33 11.00 33,190 314,490 -6.8
01/12/2020
11.14
 3,069,250 10.89 11.51 11.07 23,250 1,066,150 -25.5
30/11/2020
10.89
 3,842,830 10.18 10.89 10.27 47,190 1,468,170 -33.1
27/11/2020
10.18
 392,140 10.18 10.27 10.18 60 149,960 -3.3
26/11/2020
10.18
 429,540 10.18 10.29 10.16 740 200,210 -4.4
25/11/2020
10.18
 561,330 10.27 10.41 10.18 2,040 394,000 -8.7
24/11/2020
10.27
 1,216,220 10.27 10.45 10.20 210,850 809,340 -13.4
23/11/2020
10.27
 517,710 10.41 10.50 10.25 1,040 307,310 -6.9
20/11/2020
10.41
 351,500 10.36 10.52 10.27 1,730 84,000 -1.9
19/11/2020
10.36
 554,890 10.18 10.41 10.11 212,050 100,690 2.5
18/11/2020
10.18
 507,300 10.29 10.34 10.11 7,240 209,330 -4.5
17/11/2020
10.29
 416,370 10.13 10.32 10.13 13,350 75,300 -1.4

Chính sách bảo mật | Điều khoản sử dụng |