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)
16/12/2020
12.29
 3,612,500 11.70 12.45 11.75 93,950 691,050 -16.7
15/12/2020
11.70
 4,190,310 11.88 12.25 11.51 68,820 1,857,260 -48.2
14/12/2020
11.88
 4,176,460 11.11 11.88 11.16 88,320 1,873,660 -48.1
11/12/2020
11.11
 2,141,340 10.92 11.14 10.76 311,290 785,000 -12.0
10/12/2020
10.92
 2,241,020 11.27 11.35 10.92 24,540 281,170 -6.5
09/12/2020
11.27
 1,936,630 11.20 11.57 11.22 88,750 210,010 -2.6
08/12/2020
11.20
 1,942,660 11.35 11.35 11.05 25,610 4,200 0.6
07/12/2020
11.35
 1,485,750 11.20 11.57 11.24 22,710 58,730 -1.0
04/12/2020
11.20
 1,721,770 11.22 11.75 11.05 10,750 78,820 -1.8
03/12/2020
11.22
 4,377,080 10.50 11.22 10.46 43,420 731,900 -17.5
02/12/2020
10.50
 988,630 10.61 10.79 10.48 33,190 314,490 -6.8
01/12/2020
10.61
 3,069,250 10.37 10.96 10.55 23,250 1,066,150 -25.5
30/11/2020
10.37
 3,842,830 9.69 10.37 9.78 47,190 1,468,170 -33.1
27/11/2020
9.69
 392,140 9.69 9.78 9.69 60 149,960 -3.3
26/11/2020
9.69
 429,540 9.69 9.80 9.67 740 200,210 -4.4
25/11/2020
9.69
 561,330 9.78 9.91 9.69 2,040 394,000 -8.7
24/11/2020
9.78
 1,216,220 9.78 9.96 9.72 210,850 809,340 -13.4
23/11/2020
9.78
 517,710 9.91 10.00 9.76 1,040 307,310 -6.9
20/11/2020
9.91
 351,500 9.87 10.02 9.78 1,730 84,000 -1.9
19/11/2020
9.87
 554,890 9.69 9.91 9.63 212,050 100,690 2.5
18/11/2020
9.69
 507,300 9.80 9.85 9.63 7,240 209,330 -4.5
17/11/2020
9.80
 416,370 9.65 9.83 9.65 13,350 75,300 -1.4
16/11/2020
9.65
 758,280 10.02 10.13 9.32 2,100 381,120 -8.4
13/11/2020
10.02
 284,390 10.11 10.22 10.00 100 13,830 -0.3
12/11/2020
10.11
 496,510 9.83 10.22 9.83 3,000 500 0.1
11/11/2020
9.83
 195,520 9.78 9.89 9.72 105,630 0 2.4
10/11/2020
9.78
 236,010 9.87 10.00 9.78 2,630 65,480 -1.4
09/11/2020
9.87
 247,520 9.72 9.93 9.72 11,790 8,960 0.1
06/11/2020
9.72
 142,010 9.78 9.78 9.61 1,890 30,470 -0.6
05/11/2020
9.78
 423,050 9.74 9.83 9.59 5,890 95,130 -2.0
04/11/2020
9.74
 219,590 9.61 9.83 9.61 5,120 2,480 0.1
03/11/2020
9.61
 318,620 9.17 9.65 9.24 7,490 68,750 -1.3
02/11/2020
9.17
 157,280 9.11 9.17 9.08 3,450 54,350 -1.1
30/10/2020
9.11
 377,080 9.26 9.26 9.06 250 31,000 -0.6
29/10/2020
9.26
 476,710 9.21 9.37 9.02 10,010 82,000 -1.5
28/10/2020
9.21
 594,300 9.65 9.69 9.17 350 64,950 -1.4
27/10/2020
9.65
 538,110 10.00 10.02 9.65 50 0 0.0
26/10/2020
10.00
 391,240 10.22 10.26 10.00 36,850 14,380 0.5
23/10/2020
10.22
 323,350 10.09 10.24 10.13 34,020 0 0.8
22/10/2020
10.09
 139,600 10.07 10.18 10.04 40 0 0.0
21/10/2020
10.07
 504,460 10.09 10.22 10.04 2,100 0 0.0
20/10/2020
10.09
 547,670 10.22 10.24 10.00 450 2,700 -0.1
19/10/2020
10.22
 243,770 10.31 10.31 10.15 4,850 0 0.1
16/10/2020
10.31
 355,910 10.18 10.42 10.11 3,150 1,900 0.0
15/10/2020
10.18
 812,630 10.35 10.39 10.09 114,730 200,000 -2.0
14/10/2020
10.35
 437,850 10.44 10.52 10.33 114,230 147,300 -0.8
13/10/2020
10.44
 496,240 10.31 10.52 10.26 1,640 10,920 -0.2
12/10/2020
10.31
 916,090 10.68 10.81 10.31 22,620 35,130 -0.3
09/10/2020
10.68
 460,110 10.74 10.79 10.48 100,400 77,030 0.6
08/10/2020
10.74
 422,260 10.94 11.03 10.68 1,300 3,260 -0.0
07/10/2020
10.94
 1,545,270 10.68 11.14 10.70 24,720 3,000 0.5
06/10/2020
10.68
 630,260 10.50 10.68 10.48 62,610 280 1.5
05/10/2020
10.50
 434,310 10.52 10.66 10.46 110,420 0 2.7
02/10/2020
10.52
 644,280 10.57 10.72 10.31 5,890 1,130 0.1
01/10/2020
10.57
 292,600 10.48 10.63 10.48 520 10,000 -0.2
30/09/2020
10.48
 560,360 10.39 10.48 10.31 4,170 5,060 -0.0
29/09/2020
10.39
 768,700 10.63 10.70 10.39 2,750 1,050 0.0
28/09/2020
10.63
 480,890 10.66 10.81 10.59 330 7,000 -0.2
25/09/2020
10.66
 756,710 10.76 10.87 10.59 280 2,490 -0.1
24/09/2020
10.76
 1,116,140 11.05 11.09 10.74 850 20,230 -0.5
23/09/2020
11.05
 493,470 11.05 11.27 11.05 0 33,980 -0.9
22/09/2020
11.05
 807,490 11.05 11.14 10.90 41,050 20,460 0.5
21/09/2020
11.05
 1,352,890 10.87 11.35 10.92 14,880 54,440 -1.0
18/09/2020
10.87
 374,600 10.87 10.90 10.83 45,150 3,000 1.0
17/09/2020
10.87
 863,830 10.96 10.98 10.68 44,110 17,200 0.7
16/09/2020
10.96
 630,940 10.83 11.00 10.83 19,860 13,460 0.2
15/09/2020
10.83
 773,140 10.96 11.05 10.72 17,080 46,230 -0.7
14/09/2020
10.96
 1,407,980 10.52 11.03 10.52 60,140 55,120 0.1
11/09/2020
10.52
 482,110 10.68 10.70 10.52 2,550 11,880 -0.2
10/09/2020
10.68
 1,759,610 10.26 10.74 10.35 21,310 51,020 -0.7
09/09/2020
10.26
 225,680 10.20 10.26 10.04 5,310 6,620 -0.0
08/09/2020
10.20
 482,070 10.04 10.20 9.93 63,180 5,110 1.3
07/09/2020
10.04
 644,170 10.22 10.33 10.04 380 7,520 -0.2
04/09/2020
10.22
 673,930 10.39 10.39 10.04 8,720 1,830 0.2
03/09/2020
10.39
 528,970 10.46 10.55 10.37 7,100 16,740 -0.2
01/09/2020
10.46
 703,490 10.39 10.57 10.26 116,100 65,600 1.2
31/08/2020
10.39
 516,170 10.52 10.70 10.31 113,000 14,050 2.4
28/08/2020
10.52
 956,100 10.33 10.70 10.35 38,550 51,960 -0.3
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
10.33
 657,700 10.22 10.44 10.22 53,510 61,670 -0.2
26/08/2020
10.22
 653,910 10.26 10.26 10.05 52,240 13,830 0.9
25/08/2020
10.26
 722,290 10.32 10.60 10.22 79,940 126,900 -1.1
24/08/2020
10.32
 1,249,010 9.70 10.32 9.72 78,110 5,450 1.8
21/08/2020
9.70
 398,740 9.63 9.72 9.57 4,200 1,000 0.1
20/08/2020
9.63
 304,190 9.67 9.74 9.57 47,000 930 1.1
19/08/2020
9.67
 504,420 9.61 9.76 9.59 4,350 7,760 -0.1
18/08/2020
9.61
 217,140 9.49 9.76 9.49 0 840 -0.0
17/08/2020
9.49
 529,100 9.59 9.67 9.21 0 29,370 -0.7
14/08/2020
9.59
 897,040 9.53 9.82 9.55 4,580 60 0.1
13/08/2020
9.53
 337,190 9.42 9.63 9.44 560 25,110 -0.6
12/08/2020
9.42
 367,750 9.51 9.55 9.34 220 6,550 -0.1
11/08/2020
9.51
 505,470 9.55 9.72 9.46 4,500 54,790 -1.1
10/08/2020
9.55
 670,620 9.05 9.63 9.05 32,110 4,900 0.6
07/08/2020
9.05
 425,340 9.00 9.17 8.96 0 25,530 -0.6
06/08/2020
9.00
 486,580 9.15 9.17 9.00 6,210 34,570 -0.6
05/08/2020
9.15
 443,320 9.00 9.15 8.88 26,250 870 0.6
04/08/2020
9.00
 437,260 8.79 9.17 8.96 17,930 3,150 0.3
03/08/2020
8.79
 528,710 8.54 8.88 8.42 34,740 2,590 0.7
31/07/2020
8.54
 611,830 8.90 8.90 8.48 91,800 0 1.9
30/07/2020
8.90
 323,840 8.75 9.13 8.75 39,470 2,000 0.8
29/07/2020
8.75
 903,710 9.40 9.40 8.75 39,470 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |