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)
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
23/09/2020
11.60
 493,470 11.60 11.83 11.60 0 33,980 -0.9
22/09/2020
11.60
 807,490 11.60 11.69 11.44 41,050 20,460 0.5
21/09/2020
11.60
 1,352,890 11.42 11.92 11.46 14,880 54,440 -1.0
18/09/2020
11.42
 374,600 11.42 11.44 11.37 45,150 3,000 1.0
17/09/2020
11.42
 863,830 11.51 11.53 11.21 44,110 17,200 0.7
16/09/2020
11.51
 630,940 11.37 11.56 11.37 19,860 13,460 0.2
15/09/2020
11.37
 773,140 11.51 11.60 11.26 17,080 46,230 -0.7
14/09/2020
11.51
 1,407,980 11.05 11.58 11.05 60,140 55,120 0.1
11/09/2020
11.05
 482,110 11.21 11.23 11.05 2,550 11,880 -0.2
10/09/2020
11.21
 1,759,610 10.78 11.28 10.87 21,310 51,020 -0.7
09/09/2020
10.78
 225,680 10.71 10.78 10.55 5,310 6,620 -0.0
08/09/2020
10.71
 482,070 10.55 10.71 10.43 63,180 5,110 1.3
07/09/2020
10.55
 644,170 10.73 10.84 10.55 380 7,520 -0.2
04/09/2020
10.73
 673,930 10.91 10.91 10.55 8,720 1,830 0.2
03/09/2020
10.91
 528,970 10.98 11.07 10.89 7,100 16,740 -0.2
01/09/2020
10.98
 703,490 10.91 11.10 10.78 116,100 65,600 1.2
31/08/2020
10.91
 516,170 11.05 11.23 10.82 113,000 14,050 2.4
28/08/2020
11.05
 956,100 10.84 11.23 10.87 38,550 51,960 -0.3
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
10.84
 657,700 10.73 10.96 10.73 53,510 61,670 -0.2
26/08/2020
10.73
 653,910 10.77 10.77 10.55 52,240 13,830 0.9
25/08/2020
10.77
 722,290 10.84 11.13 10.73 79,940 126,900 -1.1
24/08/2020
10.84
 1,249,010 10.18 10.84 10.20 78,110 5,450 1.8
21/08/2020
10.18
 398,740 10.11 10.20 10.05 4,200 1,000 0.1
20/08/2020
10.11
 304,190 10.16 10.22 10.05 47,000 930 1.1
19/08/2020
10.16
 504,420 10.09 10.25 10.07 4,350 7,760 -0.1
18/08/2020
10.09
 217,140 9.96 10.25 9.96 0 840 -0.0
17/08/2020
9.96
 529,100 10.07 10.16 9.67 0 29,370 -0.7
14/08/2020
10.07
 897,040 10.00 10.31 10.03 4,580 60 0.1
13/08/2020
10.00
 337,190 9.89 10.11 9.92 560 25,110 -0.6
12/08/2020
9.89
 367,750 9.98 10.03 9.81 220 6,550 -0.1
11/08/2020
9.98
 505,470 10.03 10.20 9.94 4,500 54,790 -1.1
10/08/2020
10.03
 670,620 9.50 10.11 9.50 32,110 4,900 0.6
07/08/2020
9.50
 425,340 9.45 9.63 9.41 0 25,530 -0.6
06/08/2020
9.45
 486,580 9.61 9.63 9.45 6,210 34,570 -0.6
05/08/2020
9.61
 443,320 9.45 9.61 9.32 26,250 870 0.6
04/08/2020
9.45
 437,260 9.23 9.63 9.41 17,930 3,150 0.3
03/08/2020
9.23
 528,710 8.97 9.32 8.84 34,740 2,590 0.7
31/07/2020
8.97
 611,830 9.34 9.34 8.90 91,800 0 1.9
30/07/2020
9.34
 323,840 9.19 9.59 9.19 39,470 2,000 0.8
29/07/2020
9.19
 903,710 9.87 9.87 9.19 39,470 0 0.8
28/07/2020
9.87
 901,910 9.41 9.94 9.10 55,970 1,500 1.2
27/07/2020
9.41
 781,940 10.11 10.11 9.41 50,520 500 1.1
24/07/2020
10.11
 1,392,750 10.86 10.86 10.11 112,330 2,940 2.5
23/07/2020
10.86
 372,790 10.95 10.95 10.73 43,500 1,090 1.0
22/07/2020
10.95
 429,340 10.91 11.08 10.77 33,500 12,010 0.5
21/07/2020
10.91
 595,920 10.75 10.93 10.69 36,580 2,390 0.8
20/07/2020
10.75
 993,570 11.30 11.30 10.75 40,750 21,840 0.5
17/07/2020
11.30
 629,200 11.35 11.59 11.21 35,310 0 0.9
16/07/2020
11.35
 961,950 11.17 11.48 11.24 78,650 7,220 1.8
15/07/2020
11.17
 1,558,740 10.69 11.17 10.69 52,570 205,720 -3.8
14/07/2020
10.69
 481,320 10.69 10.80 10.55 38,500 168,070 -3.1
13/07/2020
10.69
 398,470 10.64 10.86 10.55 39,300 1,350 0.9
10/07/2020
10.64
 550,270 10.77 10.91 10.55 61,720 39,100 0.5
09/07/2020
10.77
 623,010 10.64 10.77 10.51 66,960 9,670 1.4
08/07/2020
10.64
 417,170 10.55 10.75 10.51 53,320 370 1.3
07/07/2020
10.55
 660,910 10.66 10.91 10.55 35,700 19,500 0.4
06/07/2020
10.66
 671,350 10.31 10.86 10.20 56,240 1,070 1.3
03/07/2020
10.31
 311,980 10.40 10.55 10.22 50,250 44,250 0.1
02/07/2020
10.40
 423,870 10.33 10.64 10.29 20,900 110 0.5
01/07/2020
10.33
 739,900 9.67 10.33 9.54 5,100 44,300 -0.9
30/06/2020
9.67
 491,930 9.81 10.11 9.28 2,110 21,280 -0.4
29/06/2020
9.81
 1,046,750 10.42 10.42 9.70 20,150 21,580 -0.0

Chính sách bảo mật | Điều khoản sử dụng |