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)
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
16/11/2020
10.13
 758,280 10.52 10.64 9.79 2,100 381,120 -8.4
13/11/2020
10.52
 284,390 10.62 10.73 10.50 100 13,830 -0.3
12/11/2020
10.62
 496,510 10.32 10.73 10.32 3,000 500 0.1
11/11/2020
10.32
 195,520 10.27 10.39 10.20 105,630 0 2.4
10/11/2020
10.27
 236,010 10.36 10.50 10.27 2,630 65,480 -1.4
09/11/2020
10.36
 247,520 10.20 10.43 10.20 11,790 8,960 0.1
06/11/2020
10.20
 142,010 10.27 10.27 10.09 1,890 30,470 -0.6
05/11/2020
10.27
 423,050 10.23 10.32 10.06 5,890 95,130 -2.0
04/11/2020
10.23
 219,590 10.09 10.32 10.09 5,120 2,480 0.1
03/11/2020
10.09
 318,620 9.63 10.13 9.70 7,490 68,750 -1.3
02/11/2020
9.63
 157,280 9.56 9.63 9.54 3,450 54,350 -1.1
30/10/2020
9.56
 377,080 9.72 9.72 9.51 250 31,000 -0.6
29/10/2020
9.72
 476,710 9.68 9.84 9.47 10,010 82,000 -1.5
28/10/2020
9.68
 594,300 10.13 10.18 9.63 350 64,950 -1.4
27/10/2020
10.13
 538,110 10.50 10.52 10.13 50 0 0.0
26/10/2020
10.50
 391,240 10.73 10.78 10.50 36,850 14,380 0.5
23/10/2020
10.73
 323,350 10.59 10.75 10.64 34,020 0 0.8
22/10/2020
10.59
 139,600 10.57 10.68 10.55 40 0 0.0
21/10/2020
10.57
 504,460 10.59 10.73 10.55 2,100 0 0.0
20/10/2020
10.59
 547,670 10.73 10.75 10.50 450 2,700 -0.1
19/10/2020
10.73
 243,770 10.82 10.82 10.66 4,850 0 0.1
16/10/2020
10.82
 355,910 10.68 10.94 10.62 3,150 1,900 0.0
15/10/2020
10.68
 812,630 10.87 10.91 10.59 114,730 200,000 -2.0
14/10/2020
10.87
 437,850 10.96 11.05 10.84 114,230 147,300 -0.8
13/10/2020
10.96
 496,240 10.82 11.05 10.78 1,640 10,920 -0.2
12/10/2020
10.82
 916,090 11.21 11.35 10.82 22,620 35,130 -0.3
09/10/2020
11.21
 460,110 11.28 11.33 11.00 100,400 77,030 0.6
08/10/2020
11.28
 422,260 11.49 11.58 11.21 1,300 3,260 -0.0
07/10/2020
11.49
 1,545,270 11.21 11.69 11.23 24,720 3,000 0.5
06/10/2020
11.21
 630,260 11.03 11.21 11.00 62,610 280 1.5
05/10/2020
11.03
 434,310 11.05 11.19 10.98 110,420 0 2.7
02/10/2020
11.05
 644,280 11.10 11.26 10.82 5,890 1,130 0.1
01/10/2020
11.10
 292,600 11.00 11.17 11.00 520 10,000 -0.2
30/09/2020
11.00
 560,360 10.91 11.00 10.82 4,170 5,060 -0.0
29/09/2020
10.91
 768,700 11.17 11.23 10.91 2,750 1,050 0.0
28/09/2020
11.17
 480,890 11.19 11.35 11.12 330 7,000 -0.2
25/09/2020
11.19
 756,710 11.30 11.42 11.12 280 2,490 -0.1
24/09/2020
11.30
 1,116,140 11.60 11.65 11.28 850 20,230 -0.5

Chính sách bảo mật | Điều khoản sử dụng |