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)
07/09/2021
17.90
 2,611,200 18.71 18.78 17.90 79,400 124,100 -1.9
06/09/2021
18.71
 1,571,400 18.47 19.00 18.65 81,200 39,500 1.8
01/09/2021
18.47
 3,082,500 17.99 18.56 17.73 3,900 2,800 0.0
31/08/2021
17.99
 2,560,700 18.08 18.32 17.69 43,200 65,500 -0.9
30/08/2021
18.08
 1,972,100 17.86 18.25 17.95 294,800 27,000 11.1
27/08/2021
17.86
 2,033,100 17.25 17.86 16.86 23,300 300 0.9
26/08/2021
17.25
 1,854,400 17.03 17.66 16.90 15,900 86,300 -2.8
25/08/2021
17.03
 1,163,500 17.21 17.25 16.68 3,100 179,100 -6.8
24/08/2021
17.21
 2,385,900 16.51 17.25 16.38 306,500 17,300 11.2
23/08/2021
16.51
 3,517,500 17.45 17.45 16.51 133,700 140,200 -0.3
20/08/2021
17.45
 4,557,100 18.60 18.73 17.38 74,700 39,500 1.4
19/08/2021
18.60
 1,636,500 18.78 18.78 18.47 109,700 12,600 4.1
18/08/2021
18.78
 1,890,400 18.95 19.11 18.56 28,800 143,700 -5.0
17/08/2021
18.95
 3,187,400 18.34 19.13 17.99 225,300 0 9.6
16/08/2021
18.34
 2,135,300 18.34 18.73 17.90 58,300 11,800 2.0
13/08/2021
18.34
 4,618,300 17.82 18.34 17.25 376,700 1,200 14.6
12/08/2021
17.82
 3,528,800 18.12 18.56 17.47 239,000 14,900 9.3
11/08/2021
18.12
 3,390,000 17.80 18.60 17.69 113,200 69,500 1.8
10/08/2021
17.80
 3,581,700 17.16 17.99 16.99 146,200 64,800 3.4
09/08/2021
17.16
 2,368,400 16.99 17.34 16.83 58,200 6,000 2.0
06/08/2021
16.99
 4,607,500 16.31 17.42 16.31 221,300 16,600 8.0
05/08/2021
16.31
 2,839,600 16.44 16.44 16.16 141,400 9,900 4.9
04/08/2021
16.44
 3,038,200 16.55 16.73 16.33 68,800 18,900 1.9
03/08/2021
16.55
 3,300,400 16.51 16.77 16.27 59,100 132,000 -2.7
02/08/2021
16.51
 3,504,500 16.35 16.90 15.96 213,500 1,000 8.1
30/07/2021
16.35
 3,453,800 16.35 16.81 16.35 196,900 161,200 1.3
29/07/2021
16.35
 4,458,800 15.28 16.35 15.22 339,300 24,000 11.8
28/07/2021
15.28
 4,231,000 15.79 15.79 15.20 112,000 206,300 -3.4
27/07/2021
15.79
 5,080,400 15.79 16.25 15.55 227,400 366,000 -5.0
26/07/2021
15.79
 5,466,800 14.76 15.79 14.76 347,900 237,900 3.9
23/07/2021
14.76
 3,779,200 14.63 15.22 14.19 212,800 40,500 5.8
22/07/2021
14.63
 3,807,700 14.04 14.83 14.06 117,400 9,900 3.6
21/07/2021
14.04
 4,276,800 13.25 14.17 13.19 10,000 339,000 -10.5
20/07/2021
13.25
 2,082,800 13.41 13.67 13.23 5,100 504,100 -15.3
19/07/2021
13.41
 4,585,000 13.28 13.76 12.93 39,700 509,800 -14.6
16/07/2021
13.28
 3,133,600 12.88 13.43 12.80 153,100 313,200 -5.0
15/07/2021
12.88
 1,839,100 12.88 13.19 12.66 2,800 16,000 -0.4
14/07/2021
12.88
 2,669,000 13.52 13.54 12.62 23,500 80,800 -1.7
13/07/2021
13.52
 2,130,500 13.17 13.67 13.23 6,900 8,400 -0.0
12/07/2021
13.17
 4,518,900 12.71 13.43 12.58 30,100 514,600 -14.3
09/07/2021
12.71
 3,576,300 12.62 13.21 12.45 49,700 513,500 -13.9
08/07/2021
12.62
 2,538,600 12.77 13.06 12.58 1,200 332,200 -9.7
07/07/2021
12.77
 1,871,400 11.94 12.77 11.83 65,300 1,100 1.8
06/07/2021
11.94
 2,503,400 12.84 13.32 11.94 1,900 367,300 -10.9
05/07/2021
12.84
 4,190,200 12.01 12.84 12.14 27,100 21,000 0.3
02/07/2021
12.01
 1,061,800 12.03 12.12 11.97 4,800 1,200 0.1
01/07/2021
12.03
 874,300 11.83 12.10 11.79 38,300 300 1.0
30/06/2021
11.83
 436,400 12.01 12.05 11.79 500 2,500 -0.1
29/06/2021
12.01
 934,200 12.07 12.18 11.99 183,500 7,900 4.8
28/06/2021
12.07
 1,210,700 11.75 12.21 11.53 135,400 3,400 3.6
25/06/2021
11.75
 460,100 11.64 12.01 11.62 7,400 400 0.2
24/06/2021
11.64
 951,900 11.88 11.88 11.59 14,300 0 0.4
23/06/2021
11.88
 1,517,900 12.18 12.23 11.81 64,400 33,100 0.9
22/06/2021
12.18
 827,400 12.23 12.34 12.16 42,100 2,500 1.1
21/06/2021
12.23
 1,191,300 12.49 12.51 12.14 4,400 124,000 -3.4
18/06/2021
12.49
 2,428,300 12.14 12.66 12.14 13,900 36,200 -0.6
17/06/2021
12.14
 1,095,400 11.97 12.21 11.66 200 5,800 -0.2
16/06/2021
11.97
 1,038,300 12.23 12.23 11.81 12,900 39,700 -0.7
15/06/2021
12.23
 2,006,000 11.83 12.40 11.90 3,700 50,600 -1.3
14/06/2021
11.83
 1,906,300 11.44 12.01 11.51 40,400 11,000 0.8
11/06/2021
11.44
 1,275,300 11.27 11.55 11.22 66,900 8,200 1.5
10/06/2021
11.27
 809,900 11.27 11.35 11.14 237,400 12,400 5.8
09/06/2021
11.27
 707,400 11.31 11.44 11.09 7,000 8,400 -0.0
08/06/2021
11.31
 1,670,100 11.31 11.68 11.31 11,000 72,400 -1.6
07/06/2021
11.31
 903,300 11.35 11.49 11.18 13,000 4,300 0.2
04/06/2021
11.35
 1,157,200 11.22 11.57 11.31 120,500 5,500 3.0
03/06/2021
11.22
 1,240,300 10.94 11.35 11.07 146,600 0 3.7
02/06/2021
10.94
 865,100 10.74 11.09 10.76 23,000 0 0.6
01/06/2021
10.74
 838,900 10.87 10.87 10.48 1,400 5,700 -0.1
31/05/2021
10.87
 874,600 10.96 11.05 10.83 22,600 20,400 0.1
28/05/2021
10.96
 1,069,700 10.96 11.05 10.83 28,400 8,800 0.5
27/05/2021
10.96
 986,200 11.24 11.35 10.87 2,200 6,600 -0.1
26/05/2021
11.24
 930,400 11.35 11.35 11.09 335,400 200 8.7
25/05/2021
11.35
 941,800 11.29 11.44 11.05 298,300 19,500 7.2
24/05/2021
11.29
 776,800 11.27 11.57 11.18 15,200 10,700 0.1
21/05/2021
11.27
 1,126,500 10.61 11.35 10.50 228,600 56,300 4.2
20/05/2021
10.61
 1,427,600 10.98 11.00 10.55 4,800 6,200 -0.0
19/05/2021
10.98
 1,234,700 11.31 11.33 10.94 23,100 1,200 0.6
18/05/2021
11.31
 1,280,400 11.59 11.70 11.24 19,300 9,800 0.3
17/05/2021
11.59
 818,900 11.77 11.77 11.57 91,100 33,400 1.5
14/05/2021
11.77
 830,400 11.73 11.86 11.70 59,300 20,800 1.0
13/05/2021
11.73
 852,600 11.92 11.92 11.73 800 4,200 -0.1
12/05/2021
11.92
 486,200 11.79 12.01 11.79 32,000 6,000 0.7
11/05/2021
11.79
 841,500 11.64 12.05 11.64 30,400 0 0.8
10/05/2021
11.64
 1,113,100 11.83 11.83 11.40 41,700 11,900 0.8
07/05/2021
11.83
 936,200 12.05 12.07 11.83 318,900 7,800 8.5
06/05/2021
12.05
 691,200 12.25 12.45 12.01 4,000 15,800 -0.3
05/05/2021
12.25
 1,067,800 11.75 12.49 11.79 7,900 2,800 0.1
04/05/2021
11.75
 855,800 11.79 11.79 11.35 27,600 6,200 0.6
29/04/2021
11.79
 592,000 11.90 12.14 11.79 4,800 11,700 -0.2
28/04/2021
11.90
 507,500 11.70 12.10 11.77 20,200 3,800 0.4
27/04/2021
11.70
 899,800 11.70 11.99 11.57 13,200 1,100 0.3
26/04/2021
11.70
 1,719,100 12.36 12.42 11.70 164,700 22,100 3.9
23/04/2021
12.36
 1,063,300 12.23 12.36 11.79 21,600 3,900 0.5
22/04/2021
12.23
 1,394,400 12.84 12.84 12.23 213,900 3,100 6.1
20/04/2021
12.84
 1,210,100 12.80 12.97 12.66 242,000 22,600 6.4
19/04/2021
12.80
 1,224,600 12.51 12.86 12.40 24,000 4,800 0.6
16/04/2021
12.51
 2,199,000 13.01 13.01 12.23 17,900 4,400 0.4
15/04/2021
13.01
 1,535,700 13.41 13.49 13.01 53,700 13,100 1.2
14/04/2021
13.41
 1,557,000 13.32 13.49 12.93 27,800 17,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |