CTCP Bán lẻ Kỹ thuật số FPT (frt)

130
2
(1.56%)
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
(2026-08-18) 		-17.10 -11.78% 8,547,200 -362,239 -32.8
128
164
130
2 tháng
(2026-07-20) 		18.10 16.47% 22,668,900 3,490,761 468.6
105
164
130
3 tháng
(2026-06-19) 		4.19 3.38% 27,716,500 3,021,061 418.0
105
164
130
6 tháng
(2026-03-23) 		-14.86 -10.40% 53,388,900 240,661 34.3
105
164
130
12 tháng
(2025-09-22) 		3.33 2.67% 129,806,000 1,156,861 173.8
105
167.14
130
24 tháng
(2024-09-27) 		-7.62 -5.62% 263,287,500 -8,191,536 -1,919.1
94.55
179.43
130
36 tháng
(2023-10-03) 		60.19 88.76% 421,244,300 -5,359,027 -1,446.0
65.83
179.43
130
60 tháng
(2021-10-13) 		107.52 524.96% 1,048,316,300 17,173,206 117.3
20.09
179.43
130
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2021
21.18
 1,492,100 20.77 21.22 20.92 71,900 57,800 0.7
06/10/2021
20.77
 1,583,300 20.50 21.14 20.31 29,100 32,000 -0.1
05/10/2021
20.50
 1,534,300 20.52 20.96 20.42 500 29,400 -1.4
04/10/2021
20.52
 1,272,600 20.77 21.09 20.35 30,000 76,300 -2.2
01/10/2021
20.77
 1,736,100 20.77 21.40 20.70 847,148 759,548 4.2
30/09/2021
20.77
 3,730,500 19.83 20.92 20.00 170,400 109,900 2.9
29/09/2021
19.83
 919,600 19.65 20.00 19.30 300 35,600 -1.6
28/09/2021
19.65
 1,039,800 19.21 19.78 19.19 109,200 17,500 4.1
27/09/2021
19.21
 1,862,300 19.21 20.00 19.21 197,000 19,000 8.0
24/09/2021
19.21
 1,857,100 19.89 20.09 19.21 16,500 1,900 0.7
23/09/2021
19.89
 1,519,000 20.04 20.31 19.76 29,200 0 1.3
22/09/2021
20.04
 1,521,000 20.28 20.46 19.74 11,500 108,600 -4.5
21/09/2021
20.28
 2,681,400 19.65 20.28 19.21 82,200 146,800 -3.0
20/09/2021
19.65
 2,556,800 20.52 20.92 19.61 38,000 99,100 -2.8
17/09/2021
20.52
 2,318,600 20.00 20.70 20.02 347,800 81,000 12.4
16/09/2021
20.00
 2,753,100 19.96 20.52 19.65 46,000 0 2.1
15/09/2021
19.96
 1,761,400 19.91 20.44 19.43 275,700 12,100 12.0
14/09/2021
19.91
 3,390,400 19.06 20.31 19.43 285,600 44,600 11.0
13/09/2021
19.06
 5,845,200 17.84 19.08 17.86 127,300 56,100 3.1
10/09/2021
17.84
 1,213,600 17.88 18.08 17.69 56,200 24,000 1.3
09/09/2021
17.88
 1,415,800 17.42 17.90 17.29 251,300 5,200 10.0
08/09/2021
17.42
 2,467,600 17.90 17.99 17.25 56,900 154,800 -4.0

Chính sách bảo mật | Điều khoản sử dụng |