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)
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
05/05/2020
8.71
 429,680 8.71 8.93 8.44 23,380 21,000 0.0
04/05/2020
8.71
 793,320 9.34 9.34 8.71 6,010 129,700 -2.5
29/04/2020
9.34
 863,970 9.30 9.67 8.71 29,980 211,000 -3.9
28/04/2020
9.30
 1,052,020 9.98 10.07 9.30 39,050 47,880 -0.2
27/04/2020
9.98
 1,585,880 10.16 10.86 9.59 38,340 235,030 -4.7
24/04/2020
10.16
 1,874,820 9.50 10.16 9.50 24,890 4,690 0.4
23/04/2020
9.50
 202,070 8.88 9.50 9.50 2,760 870 0.0
22/04/2020
8.88
 763,260 8.31 8.88 7.83 10,400 122,310 -2.2
21/04/2020
8.31
 3,081,790 8.29 8.86 7.72 24,750 515,930 -9.3
20/04/2020
8.29
 200,540 7.76 8.29 8.29 0 0 0
17/04/2020
7.76
 189,040 7.26 7.76 7.76 0 20,200 -0.4
16/04/2020
7.26
 782,750 6.79 7.26 7.04 7,500 323,200 -5.2
15/04/2020
6.79
 741,410 6.35 6.79 6.44 15,570 376,690 -5.6
14/04/2020
6.35
 383,040 6.60 6.68 6.24 8,370 30,980 -0.3
13/04/2020
6.60
 355,070 6.60 6.79 6.38 58,840 104,090 -0.7
10/04/2020
6.60
 617,040 6.97 6.99 6.60 14,500 133,650 -1.8
09/04/2020
6.97
 506,710 6.60 6.97 6.60 4,080 217,710 -3.3
08/04/2020
6.60
 671,200 6.35 6.73 6.24 27,990 157,500 -2.0
07/04/2020
6.35
 768,130 5.96 6.35 6.20 2,200 256,610 -3.7
06/04/2020
5.96
 453,350 5.58 5.96 5.96 0 202,000 -2.7
03/04/2020
5.58
 352,350 5.23 5.58 5.50 200 138,800 -1.8
01/04/2020
5.23
 147,630 4.90 5.23 4.84 0 1,190 -0.0
31/03/2020
4.90
 259,760 4.62 4.93 4.62 30,640 1,610 0.3
30/03/2020
4.62
 250,210 4.90 4.90 4.57 14,230 6,500 0.1
27/03/2020
4.90
 454,180 5.25 5.36 4.90 143,860 120,470 0.3
26/03/2020
5.25
 351,680 5.63 5.63 5.25 9,660 145,800 -1.6
25/03/2020
5.63
 210,860 5.58 5.80 5.50 3,430 78,570 -1.0
24/03/2020
5.58
 311,670 5.83 5.83 5.43 22,250 12,800 0.1
23/03/2020
5.83
 280,390 6.24 6.24 5.83 73,300 50,000 0.3
20/03/2020
6.24
 214,110 6.40 6.60 6.24 81,220 0 1.2
19/03/2020
6.40
 259,490 6.77 6.77 6.38 67,400 63,070 0.1
18/03/2020
6.77
 182,730 6.51 6.86 6.51 42,330 0 0.6
17/03/2020
6.51
 216,010 6.60 6.60 6.20 51,470 3,080 0.7
16/03/2020
6.60
 291,300 6.86 6.95 6.46 96,470 1,800 1.4
13/03/2020
6.86
 529,860 7.26 7.26 6.75 156,700 0 2.4
12/03/2020
7.26
 400,950 7.78 7.78 7.26 72,850 9,400 1.0
11/03/2020
7.78
 616,670 8.36 8.53 7.78 84,110 4,450 1.5
10/03/2020
8.36
 438,940 8.64 8.64 8.05 50,210 3,950 0.9
09/03/2020
8.64
 431,440 9.28 9.28 8.64 8,040 48,540 -0.8
06/03/2020
9.28
 531,260 8.71 9.30 8.53 88,340 122,710 -0.8
05/03/2020
8.71
 722,910 8.57 8.93 8.57 50,740 355,410 -6.1
04/03/2020
8.57
 212,110 8.71 8.71 8.44 25,630 42,890 -0.3
03/03/2020
8.71
 546,590 8.62 8.90 8.36 88,790 121,490 -0.7
02/03/2020
8.62
 794,290 9.26 9.26 8.62 1,380 101,390 -2.0
28/02/2020
9.26
 627,820 9.94 9.94 9.26 21,080 24,720 -0.1
27/02/2020
9.94
 459,570 9.76 10.27 9.85 9,480 111,380 -2.3
26/02/2020
9.76
 664,900 9.54 10.03 9.32 7,310 213,990 -4.6
25/02/2020
9.54
 350,230 9.81 9.89 9.41 11,200 70,890 -1.3
24/02/2020
9.81
 1,096,590 9.41 10.05 9.06 15,110 241,320 -5.1
21/02/2020
9.41
 630,030 8.79 9.41 8.79 13,000 78,690 -1.4
20/02/2020
8.79
 429,210 8.31 8.79 8.29 32,160 192,310 -3.1
19/02/2020
8.31
 561,750 8.33 8.75 8.31 6,760 422,110 -8.0
18/02/2020
8.33
 225,520 8.42 8.42 8.22 14,130 67,770 -1.0
17/02/2020
8.42
 146,990 8.51 8.51 8.22 1,390 8,970 -0.1
14/02/2020
8.51
 235,120 8.44 8.93 8.49 8,980 110,270 -2.0
13/02/2020
8.44
 542,280 7.96 8.51 7.96 32,580 265,030 -4.4
12/02/2020
7.96
 270,270 8.00 8.09 7.78 41,000 122,020 -1.4
11/02/2020
8.00
 305,540 8.09 8.18 7.74 100,550 103,570 -0.1
10/02/2020
8.09
 212,440 8.31 8.31 7.83 8,130 3,510 0.1
07/02/2020
8.31
 424,280 8.20 8.64 8.31 105,040 291,670 -3.6
06/02/2020
8.20
 414,820 7.70 8.22 7.70 85,000 233,730 -2.8
05/02/2020
7.70
 639,820 7.26 7.76 7.23 54,800 249,820 -3.5

Chính sách bảo mật | Điều khoản sử dụng |