CTCP Bán lẻ Kỹ thuật số FPT (frt)

124.40
8.10
(6.96%)
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
(2026-07-01) 		-5.80 -4.75% 6,192,600 -23,062 0
105
124.40
124.40
2 tháng
(2026-06-01) 		-4.75 -3.92% 15,708,900 -24,012 0
105
125.71
124.40
3 tháng
(2026-05-04) 		-24.65 -17.49% 22,190,700 -1,409,932 0
105
141.81
124.40
6 tháng
(2026-02-02) 		-50.84 -30.42% 49,715,000 -3,045,540 -105.3
105
167.14
124.40
12 tháng
(2025-08-05) 		-27.51 -19.13% 123,577,000 -6,420,470 -540.3
105
167.14
124.40
24 tháng
(2024-08-12) 		-16.12 -12.17% 242,804,900 -16,670,650 -2,354.2
94.55
167.14
124.40
36 tháng
(2023-08-16) 		60.53 108.53% 410,673,100 -11,478,869 -1,790.8
51.96
167.14
124.40
60 tháng
(2021-08-26) 		99.05 574.22% 1,062,610,900 8,783,481 -480.7
17.25
167.14
124.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2021
13.32
 2,111,500 13.93 14.00 13.32 13,800 19,000 -0.2
12/04/2021
13.93
 2,217,300 14.11 14.11 13.76 3,200 103,000 -3.2
09/04/2021
14.11
 1,601,800 14.19 14.19 13.95 42,800 19,000 0.8
08/04/2021
14.19
 1,396,200 14.19 14.32 13.89 35,900 8,700 0.9
07/04/2021
14.19
 2,913,400 13.69 14.24 13.78 41,500 44,200 -0.1
06/04/2021
13.69
 2,362,700 13.49 13.93 13.32 600 9,700 -0.3
05/04/2021
13.49
 1,408,000 13.49 13.62 13.36 21,700 43,800 -0.7
02/04/2021
13.49
 1,759,100 13.43 13.76 13.41 36,700 84,000 -1.5
01/04/2021
13.43
 2,036,400 13.30 13.58 13.28 8,800 308,200 -9.2
31/03/2021
13.30
 1,673,400 13.21 13.67 13.10 8,400 78,000 -2.1
30/03/2021
13.21
 1,460,500 13.32 13.41 13.08 83,500 4,100 2.4
29/03/2021
13.32
 1,971,000 13.10 13.36 12.99 11,100 500 0.3
26/03/2021
13.10
 3,237,300 13.60 13.60 12.66 5,600 1,600 0.1
25/03/2021
13.60
 2,080,100 13.76 14.13 13.45 800 200 0.0
24/03/2021
13.76
 4,331,100 13.47 14.19 13.10 510,400 156,400 11.1
23/03/2021
13.47
 3,562,500 13.21 13.93 13.06 400 291,000 -8.9
22/03/2021
13.21
 2,277,200 13.28 13.49 13.10 29,400 235,700 -6.3
19/03/2021
13.28
 1,563,100 13.28 13.49 13.10 4,300 394,300 -11.8
18/03/2021
13.28
 2,447,300 13.21 13.76 13.25 4,300 131,200 -3.9
17/03/2021
13.21
 5,340,300 12.36 13.21 12.53 28,400 710,900 -20.4
16/03/2021
12.36
 1,237,600 12.47 12.47 12.23 9,900 3,600 0.2
15/03/2021
12.47
 1,808,700 12.62 12.71 12.42 800 530,700 -15.2
12/03/2021
12.62
 1,482,700 12.62 12.84 12.45 15,500 195,700 -5.2
11/03/2021
12.62
 1,944,100 12.31 12.73 12.42 13,100 503,600 -14.1
10/03/2021
12.31
 1,692,900 12.05 12.45 12.01 39,500 508,200 -13.2
09/03/2021
12.05
 1,236,000 12.14 12.23 11.90 21,000 504,300 -13.4
08/03/2021
12.14
 1,346,700 12.10 12.45 12.10 7,000 250,000 -6.8
05/03/2021
12.10
 1,268,900 12.14 12.18 11.75 5,800 31,200 -0.7
04/03/2021
12.14
 1,403,100 12.53 12.62 12.01 2,300 113,700 -3.2
03/03/2021
12.53
 1,346,400 12.66 12.69 12.45 3,400 436,500 -12.4
02/03/2021
12.66
 2,449,700 12.42 12.88 12.42 7,000 363,500 -10.4
01/03/2021
12.42
 992,000 12.23 12.47 12.27 15,100 301,900 -8.1
26/02/2021
12.23
 929,400 12.25 12.53 11.97 7,400 151,800 -4.0
25/02/2021
12.25
 1,280,200 12.40 12.58 12.01 1,600 172,200 -4.8
24/02/2021
12.40
 1,976,300 12.69 12.84 11.81 200,000 219,100 -0.6
23/02/2021
12.69
 1,274,700 12.82 12.93 12.62 0 17,000 -0.5
22/02/2021
12.82
 1,566,600 12.73 13.08 12.64 12,600 86,800 -2.2
19/02/2021
12.73
 1,686,300 12.31 13.01 12.14 2,500 52,600 -1.5
18/02/2021
12.31
 1,353,000 12.21 12.45 12.10 14,100 8,300 0.2
17/02/2021
12.21
 1,211,100 11.49 12.21 11.53 60,600 3,400 1.6
09/02/2021
11.49
 1,217,600 11.31 11.57 10.87 43,000 3,600 1.0
08/02/2021
11.31
 1,833,600 11.79 11.86 10.98 308,000 82,300 5.8
05/02/2021
11.79
 938,100 11.70 12.01 11.53 1,800 44,000 -1.1
04/02/2021
11.70
 1,648,100 11.29 11.99 11.35 8,000 160,200 -4.1
03/02/2021
11.29
 1,187,500 10.57 11.29 10.57 12,500 44,400 -0.8
02/02/2021
10.57
 2,015,200 10.66 10.92 9.93 244,000 13,500 5.3
01/02/2021
10.66
 2,543,500 11.44 11.57 10.66 233,100 42,800 5.0
29/01/2021
11.44
 2,478,800 11.55 12.01 10.74 86,000 8,500 2.0
28/01/2021
11.55
 675,200 12.40 12.40 11.55 18,000 21,000 -0.1
27/01/2021
12.40
 2,225,200 13.32 13.32 12.40 246,400 8,100 7.0
26/01/2021
13.32
 1,818,900 14.28 14.28 13.30 21,300 46,800 -0.8
25/01/2021
14.28
 1,131,500 14.28 14.69 14.04 39,300 12,800 0.9
22/01/2021
14.28
 1,475,400 14.37 14.76 14.00 20,200 63,600 -1.4
21/01/2021
14.37
 1,604,900 13.67 14.54 13.62 12,300 74,000 -1.9
20/01/2021
13.67
 1,924,400 13.95 14.19 12.99 57,900 33,900 0.7
19/01/2021
13.95
 2,406,400 15.00 15.46 13.95 344,500 47,400 9.6
18/01/2021
15.00
 3,107,300 14.80 15.50 14.37 19,600 61,400 -1.4
15/01/2021
14.80
 1,573,900 14.96 15.24 14.80 25,400 52,700 -0.9
14/01/2021
14.96
 1,277,200 14.98 15.24 14.85 800 10,100 -0.3
13/01/2021
14.98
 2,459,600 14.94 15.39 14.94 85,500 235,600 -5.2
12/01/2021
14.94
 1,629,000 14.91 14.96 14.63 16,700 15,500 0.0
11/01/2021
14.91
 1,875,400 14.83 15.04 14.63 10,400 22,800 -0.4
08/01/2021
14.83
 2,531,800 14.98 15.07 14.67 15,600 302,500 -9.8
07/01/2021
14.98
 3,163,300 14.19 15.00 14.00 109,300 9,000 3.4
06/01/2021
14.19
 2,525,900 14.28 14.54 14.15 92,800 49,700 1.4
05/01/2021
14.28
 2,391,600 14.11 14.76 13.93 17,700 8,000 0.3
04/01/2021
14.11
 1,591,800 13.97 14.37 14.06 26,300 20,000 0.2
31/12/2020
13.97
 1,780,550 13.97 14.28 13.84 18,280 11,730 0.2
30/12/2020
13.97
 3,619,030 14.24 14.48 13.80 15,100 29,250 -0.2
29/12/2020
14.24
 1,924,500 14.37 14.54 13.97 7,690 36,510 -1.0
28/12/2020
14.37
 3,126,960 13.69 14.54 13.69 62,870 370,200 -9.8
25/12/2020
13.69
 4,318,930 12.80 13.69 12.86 79,910 430,330 -10.9
24/12/2020
12.80
 2,844,200 12.75 13.01 12.01 203,600 385,490 -5.3
23/12/2020
12.75
 3,123,300 12.62 13.32 12.45 15,400 543,180 -15.4
22/12/2020
12.62
 2,618,660 12.71 12.82 12.49 60,360 168,480 -3.1
21/12/2020
12.71
 3,266,210 12.66 13.06 12.49 57,380 345,500 -8.4
18/12/2020
12.66
 3,063,530 12.45 12.73 12.25 255,180 691,660 -12.6
17/12/2020
12.45
 3,649,450 12.29 12.88 12.14 95,320 899,900 -23.1

Chính sách bảo mật | Điều khoản sử dụng |