CTCP Bán lẻ Kỹ thuật số FPT (frt)

160
1.50
(0.95%)
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
(2025-11-05) 		15.50 10.84% 11,249,600 40,400 6.7
139.10
160
160
2 tháng
(2025-10-06) 		33.30 26.60% 27,750,500 1,939,900 276.5
125.20
160
160
3 tháng
(2025-09-08) 		28.50 21.92% 37,546,800 -13,800 25.2
123
160
160
6 tháng
(2025-06-09) 		22.18 16.27% 73,623,100 -5,531,570 -684.3
123
160
160
12 tháng
(2024-12-10) 		12.98 8.92% 132,513,900 -13,089,243 -2,172.8
99.28
164.80
160
24 tháng
(2023-12-18) 		78.02 96.94% 277,582,400 -14,030,030 -2,170.4
77.52
164.80
160
36 tháng
(2022-12-21) 		108.79 218.88% 489,407,400 -1,921,132 -1,266.4
42.11
164.80
160
60 tháng
(2020-12-31) 		143.83 980.21% 1,307,432,350 8,463,571 -486.2
11.10
164.80
160
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2020
10.42
 417,210 10.55 10.80 10.42 550 53,380 -1.3
25/06/2020
10.55
 451,900 10.60 10.66 10.16 20,100 40,170 -0.5
24/06/2020
10.60
 773,200 11.06 11.06 10.60 63,610 81,900 -0.5
23/06/2020
11.06
 533,370 11.21 11.28 10.69 11,550 15,580 -0.1
22/06/2020
11.21
 643,150 10.99 11.35 11.06 9,830 1,650 0.2
19/06/2020
10.99
 1,063,310 10.47 11.08 10.49 50,880 142,540 -2.2
18/06/2020
10.47
 350,840 10.62 10.62 10.33 9,180 30,000 -0.5
17/06/2020
10.62
 543,500 10.73 10.77 10.33 7,130 24,260 -0.4
16/06/2020
10.73
 1,210,890 10.53 10.88 9.89 9,040 60,290 -1.3
15/06/2020
10.53
 1,389,690 11.30 11.57 10.53 1,300 74,180 -1.8
12/06/2020
11.30
 1,362,720 11.37 11.37 10.58 30,000 219,840 -4.7
11/06/2020
11.37
 2,198,340 12.20 12.60 11.37 161,790 164,310 -0.3
10/06/2020
12.20
 1,583,200 12.05 12.44 11.72 127,600 57,310 1.9
09/06/2020
12.05
 1,124,260 12.31 12.53 12.03 14,940 56,420 -1.1
08/06/2020
12.31
 1,397,290 12.07 12.73 12.14 143,810 92,300 1.4
05/06/2020
12.07
 2,363,450 11.30 12.07 11.10 70,350 24,230 1.3
04/06/2020
11.30
 1,053,650 11.52 11.63 11.21 49,450 128,116 -2.0
03/06/2020
11.52
 1,262,910 11.24 11.59 10.99 114,330 286,650 -4.4
02/06/2020
11.24
 1,442,790 11.65 11.65 11.24 88,000 30,060 1.5
01/06/2020
11.65
 1,090,850 11.52 11.96 11.63 35,780 49,170 -0.4
29/05/2020
11.52
 1,169,940 10.95 11.70 10.73 19,370 5,890 0.4
28/05/2020
10.95
 1,297,870 11.17 11.39 10.64 85,540 16,610 1.7
27/05/2020
11.17
 2,269,610 12.00 12.09 11.17 17,780 144,470 -3.4
26/05/2020
12.00
 1,335,350 11.76 12.42 11.81 25,910 135,350 -3.0
25/05/2020
11.76
 1,898,420 10.99 11.76 10.51 18,430 88,940 -1.8
22/05/2020
10.99
 1,546,590 10.99 11.43 10.95 29,160 110,580 -2.1
21/05/2020
10.99
 1,689,040 10.29 10.99 10.55 16,350 35,140 -0.5
20/05/2020
10.29
 2,178,110 9.63 10.29 9.52 72,190 376,700 -7.0
19/05/2020
9.63
 1,219,380 9.56 9.85 9.54 8,000 151,260 -3.2
18/05/2020
9.56
 877,700 9.50 9.76 9.15 8,400 30,980 -0.5
15/05/2020
9.50
 773,060 9.89 10.11 9.45 3,970 63,040 -1.3
14/05/2020
9.89
 1,693,300 9.56 10.22 9.78 38,090 450,260 -9.5
13/05/2020
9.56
 1,705,810 8.95 9.56 8.88 26,630 888,150 -18.6
12/05/2020
8.95
 727,730 8.95 9.04 8.82 24,920 192,000 -3.4
11/05/2020
8.95
 1,075,550 9.01 9.17 8.88 7,390 610,960 -12.3
08/05/2020
9.01
 773,140 9.17 9.32 9.01 18,770 78,280 -1.2
07/05/2020
9.17
 714,630 8.79 9.32 8.93 6,210 213,290 -4.3
06/05/2020
8.79
 662,280 8.71 8.84 8.36 36,910 7,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |