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)
28/07/2020
9.40
 901,910 8.96 9.46 8.67 55,970 1,500 1.2
27/07/2020
8.96
 781,940 9.63 9.63 8.96 50,520 500 1.1
24/07/2020
9.63
 1,392,750 10.34 10.34 9.63 112,330 2,940 2.5
23/07/2020
10.34
 372,790 10.43 10.43 10.22 43,500 1,090 1.0
22/07/2020
10.43
 429,340 10.39 10.55 10.26 33,500 12,010 0.5
21/07/2020
10.39
 595,920 10.24 10.41 10.18 36,580 2,390 0.8
20/07/2020
10.24
 993,570 10.76 10.76 10.24 40,750 21,840 0.5
17/07/2020
10.76
 629,200 10.81 11.04 10.68 35,310 0 0.9
16/07/2020
10.81
 961,950 10.64 10.93 10.70 78,650 7,220 1.8
15/07/2020
10.64
 1,558,740 10.18 10.64 10.18 52,570 205,720 -3.8
14/07/2020
10.18
 481,320 10.18 10.28 10.05 38,500 168,070 -3.1
13/07/2020
10.18
 398,470 10.13 10.34 10.05 39,300 1,350 0.9
10/07/2020
10.13
 550,270 10.26 10.39 10.05 61,720 39,100 0.5
09/07/2020
10.26
 623,010 10.13 10.26 10.01 66,960 9,670 1.4
08/07/2020
10.13
 417,170 10.05 10.24 10.01 53,320 370 1.3
07/07/2020
10.05
 660,910 10.16 10.39 10.05 35,700 19,500 0.4
06/07/2020
10.16
 671,350 9.82 10.34 9.72 56,240 1,070 1.3
03/07/2020
9.82
 311,980 9.90 10.05 9.74 50,250 44,250 0.1
02/07/2020
9.90
 423,870 9.84 10.13 9.80 20,900 110 0.5
01/07/2020
9.84
 739,900 9.21 9.84 9.09 5,100 44,300 -0.9
30/06/2020
9.21
 491,930 9.34 9.63 8.84 2,110 21,280 -0.4
29/06/2020
9.34
 1,046,750 9.93 9.93 9.23 20,150 21,580 -0.0
26/06/2020
9.93
 417,210 10.05 10.28 9.93 550 53,380 -1.3
25/06/2020
10.05
 451,900 10.09 10.16 9.67 20,100 40,170 -0.5
24/06/2020
10.09
 773,200 10.53 10.53 10.09 63,610 81,900 -0.5
23/06/2020
10.53
 533,370 10.68 10.74 10.18 11,550 15,580 -0.1
22/06/2020
10.68
 643,150 10.47 10.81 10.53 9,830 1,650 0.2
19/06/2020
10.47
 1,063,310 9.97 10.55 9.99 50,880 142,540 -2.2
18/06/2020
9.97
 350,840 10.11 10.11 9.84 9,180 30,000 -0.5
17/06/2020
10.11
 543,500 10.22 10.26 9.84 7,130 24,260 -0.4
16/06/2020
10.22
 1,210,890 10.03 10.37 9.42 9,040 60,290 -1.3
15/06/2020
10.03
 1,389,690 10.76 11.01 10.03 1,300 74,180 -1.8
12/06/2020
10.76
 1,362,720 10.83 10.83 10.07 30,000 219,840 -4.7
11/06/2020
10.83
 2,198,340 11.62 12.00 10.83 161,790 164,310 -0.3
10/06/2020
11.62
 1,583,200 11.48 11.85 11.16 127,600 57,310 1.9
09/06/2020
11.48
 1,124,260 11.73 11.94 11.45 14,940 56,420 -1.1
08/06/2020
11.73
 1,397,290 11.50 12.12 11.56 143,810 92,300 1.4
05/06/2020
11.50
 2,363,450 10.76 11.50 10.57 70,350 24,230 1.3
04/06/2020
10.76
 1,053,650 10.97 11.08 10.68 49,450 128,116 -2.0
03/06/2020
10.97
 1,262,910 10.70 11.04 10.47 114,330 286,650 -4.4
02/06/2020
10.70
 1,442,790 11.10 11.10 10.70 88,000 30,060 1.5
01/06/2020
11.10
 1,090,850 10.97 11.39 11.08 35,780 49,170 -0.4
29/05/2020
10.97
 1,169,940 10.43 11.14 10.22 19,370 5,890 0.4
28/05/2020
10.43
 1,297,870 10.64 10.85 10.13 85,540 16,610 1.7
27/05/2020
10.64
 2,269,610 11.43 11.52 10.64 17,780 144,470 -3.4
26/05/2020
11.43
 1,335,350 11.20 11.83 11.24 25,910 135,350 -3.0
25/05/2020
11.20
 1,898,420 10.47 11.20 10.01 18,430 88,940 -1.8
22/05/2020
10.47
 1,546,590 10.47 10.89 10.43 29,160 110,580 -2.1
21/05/2020
10.47
 1,689,040 9.80 10.47 10.05 16,350 35,140 -0.5
20/05/2020
9.80
 2,178,110 9.17 9.80 9.07 72,190 376,700 -7.0
19/05/2020
9.17
 1,219,380 9.11 9.38 9.09 8,000 151,260 -3.2
18/05/2020
9.11
 877,700 9.05 9.30 8.71 8,400 30,980 -0.5
15/05/2020
9.05
 773,060 9.42 9.63 9.00 3,970 63,040 -1.3
14/05/2020
9.42
 1,693,300 9.11 9.74 9.32 38,090 450,260 -9.5
13/05/2020
9.11
 1,705,810 8.52 9.11 8.46 26,630 888,150 -18.6
12/05/2020
8.52
 727,730 8.52 8.61 8.40 24,920 192,000 -3.4
11/05/2020
8.52
 1,075,550 8.59 8.73 8.46 7,390 610,960 -12.3
08/05/2020
8.59
 773,140 8.73 8.88 8.59 18,770 78,280 -1.2
07/05/2020
8.73
 714,630 8.38 8.88 8.50 6,210 213,290 -4.3
06/05/2020
8.38
 662,280 8.29 8.42 7.96 36,910 7,400 0.6
05/05/2020
8.29
 429,680 8.29 8.50 8.04 23,380 21,000 0.0
04/05/2020
8.29
 793,320 8.90 8.90 8.29 6,010 129,700 -2.5
29/04/2020
8.90
 863,970 8.86 9.21 8.29 29,980 211,000 -3.9
28/04/2020
8.86
 1,052,020 9.51 9.59 8.86 39,050 47,880 -0.2
27/04/2020
9.51
 1,585,880 9.67 10.34 9.13 38,340 235,030 -4.7
24/04/2020
9.67
 1,874,820 9.05 9.67 9.05 24,890 4,690 0.4
23/04/2020
9.05
 202,070 8.46 9.05 9.05 2,760 870 0.0
22/04/2020
8.46
 763,260 7.92 8.46 7.45 10,400 122,310 -2.2
21/04/2020
7.92
 3,081,790 7.89 8.44 7.35 24,750 515,930 -9.3
20/04/2020
7.89
 200,540 7.39 7.89 7.89 0 0 0
17/04/2020
7.39
 189,040 6.91 7.39 7.39 0 20,200 -0.4
16/04/2020
6.91
 782,750 6.47 6.91 6.70 7,500 323,200 -5.2
15/04/2020
6.47
 741,410 6.05 6.47 6.14 15,570 376,690 -5.6
14/04/2020
6.05
 383,040 6.28 6.37 5.95 8,370 30,980 -0.3
13/04/2020
6.28
 355,070 6.28 6.47 6.07 58,840 104,090 -0.7
10/04/2020
6.28
 617,040 6.64 6.66 6.28 14,500 133,650 -1.8
09/04/2020
6.64
 506,710 6.28 6.64 6.28 4,080 217,710 -3.3
08/04/2020
6.28
 671,200 6.05 6.41 5.95 27,990 157,500 -2.0
07/04/2020
6.05
 768,130 5.67 6.05 5.91 2,200 256,610 -3.7
06/04/2020
5.67
 453,350 5.32 5.67 5.67 0 202,000 -2.7
03/04/2020
5.32
 352,350 4.98 5.32 5.24 200 138,800 -1.8
01/04/2020
4.98
 147,630 4.67 4.98 4.61 0 1,190 -0.0
31/03/2020
4.67
 259,760 4.40 4.69 4.40 30,640 1,610 0.3
30/03/2020
4.40
 250,210 4.67 4.67 4.36 14,230 6,500 0.1
27/03/2020
4.67
 454,180 5.00 5.11 4.67 143,860 120,470 0.3
26/03/2020
5.00
 351,680 5.36 5.36 5.00 9,660 145,800 -1.6
25/03/2020
5.36
 210,860 5.32 5.53 5.24 3,430 78,570 -1.0
24/03/2020
5.32
 311,670 5.55 5.55 5.17 22,250 12,800 0.1
23/03/2020
5.55
 280,390 5.95 5.95 5.55 73,300 50,000 0.3
20/03/2020
5.95
 214,110 6.09 6.28 5.95 81,220 0 1.2
19/03/2020
6.09
 259,490 6.45 6.45 6.07 67,400 63,070 0.1
18/03/2020
6.45
 182,730 6.20 6.53 6.20 42,330 0 0.6
17/03/2020
6.20
 216,010 6.28 6.28 5.91 51,470 3,080 0.7
16/03/2020
6.28
 291,300 6.53 6.62 6.16 96,470 1,800 1.4
13/03/2020
6.53
 529,860 6.91 6.91 6.43 156,700 0 2.4
12/03/2020
6.91
 400,950 7.41 7.41 6.91 72,850 9,400 1.0
11/03/2020
7.41
 616,670 7.96 8.12 7.41 84,110 4,450 1.5
10/03/2020
7.96
 438,940 8.23 8.23 7.66 50,210 3,950 0.9
09/03/2020
8.23
 431,440 8.84 8.84 8.23 8,040 48,540 -0.8
06/03/2020
8.84
 531,260 8.29 8.86 8.12 88,340 122,710 -0.8

Chính sách bảo mật | Điều khoản sử dụng |