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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |