CTCP Bán lẻ Kỹ thuật số FPT (frt)

149.70
-2.50
(-1.64%)
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
(2026-02-23) 		-19.70 -11.46% 9,699,900 -1,750,900 -289.3
140.10
171.90
149.70
2 tháng
(2026-01-19) 		-1.20 -0.78% 24,268,900 -584,100 -105.6
140.10
175.50
149.70
3 tháng
(2025-12-18) 		8.90 6.21% 32,849,100 -819,500 -138.6
140.10
175.50
149.70
6 tháng
(2025-09-19) 		21.20 16.18% 71,073,100 -754,400 -111.7
123
175.50
149.70
12 tháng
(2025-03-24) 		14.60 10.61% 136,059,500 -7,318,287 -1,067.4
99.28
175.50
149.70
24 tháng
(2024-03-28) 		26.68 21.26% 272,888,200 -13,497,605 -2,209.2
99.28
175.50
149.70
36 tháng
(2023-04-03) 		109.74 258.48% 474,672,500 -4,904,035 -1,593.0
42.46
175.50
149.70
60 tháng
(2021-04-13) 		138.21 988.29% 1,217,993,300 12,407,021 -529.2
11.14
175.50
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |