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)
04/02/2020
7.26
 136,260 7.39 7.48 7.26 72,210 88,310 -0.3
03/02/2020
7.39
 205,250 7.54 7.54 7.12 108,840 72,640 0.6
31/01/2020
7.54
 549,970 7.54 7.78 7.50 208,700 386,740 -3.1
30/01/2020
7.54
 400,970 8.05 8.05 7.50 200,560 302,220 -1.8
22/01/2020
8.05
 262,420 8.05 8.20 8.03 250,880 290,700 -0.7
21/01/2020
8.05
 326,150 8.09 8.11 7.98 209,330 295,240 -1.6
20/01/2020
8.09
 119,940 8.09 8.27 8.05 50,980 96,180 -0.8
17/01/2020
8.09
 216,410 7.94 8.25 7.94 106,300 196,330 -1.7
16/01/2020
7.94
 251,910 7.92 8.27 7.83 135,070 211,950 -1.4
15/01/2020
7.92
 239,640 8.49 8.49 7.89 31,100 204,640 -3.2
14/01/2020
8.49
 194,640 8.73 8.86 8.36 133,970 169,680 -0.7
13/01/2020
8.73
 27,480 8.66 8.79 8.71 0 19,500 -0.4
10/01/2020
8.66
 364,640 9.06 9.12 8.57 134,060 343,500 -4.1
09/01/2020
9.06
 81,390 9.37 9.37 9.06 10,110 64,680 -1.1
08/01/2020
9.37
 54,500 9.63 9.63 9.34 13,920 17,930 -0.1
07/01/2020
9.63
 39,120 9.67 9.74 9.59 28,190 20,030 0.2
06/01/2020
9.67
 53,810 9.98 9.98 9.59 26,550 29,720 -0.1
03/01/2020
9.98
 25,600 9.59 10.22 9.50 5,300 80 0.1
02/01/2020
9.59
 45,800 9.26 9.59 9.26 9,360 0 0.2
31/12/2019
9.26
 156,810 9.89 10.11 9.26 28,960 74,230 -1.0
30/12/2019
9.89
 69,940 9.94 9.98 9.85 36,640 11,360 0.6
27/12/2019
9.94
 62,570 10.14 10.14 9.89 27,530 12,000 0.4
26/12/2019
10.14
 130,110 10.42 10.55 10.11 26,600 48,750 -0.5
25/12/2019
10.42
 69,460 10.33 10.58 10.29 8,240 18,370 -0.2
24/12/2019
10.33
 103,030 10.99 11.02 10.22 24,700 13,540 0.3
23/12/2019
10.99
 110,130 11.70 11.70 10.99 64,630 55,750 0.2
20/12/2019
11.70
 54,260 11.72 11.79 11.70 39,600 33,260 0.2
19/12/2019
11.72
 98,550 11.70 11.92 11.72 47,090 62,670 -0.4
18/12/2019
11.70
 57,180 11.72 11.87 11.65 37,390 33,800 0.1
17/12/2019
11.72
 83,100 11.92 12.05 11.72 46,310 45,910 0.0
16/12/2019
11.92
 40,640 11.89 12.09 11.89 18,870 30,730 -0.3
13/12/2019
11.89
 142,640 11.89 12.09 11.89 37,270 115,000 -2.1
12/12/2019
11.89
 98,960 11.92 12.05 11.89 59,220 82,550 -0.6
11/12/2019
11.92
 46,440 11.92 12.29 11.89 31,050 38,920 -0.2
10/12/2019
11.92
 42,710 12.22 12.22 11.89 24,180 12,370 0.3
09/12/2019
12.22
 95,480 12.05 12.69 12.20 25,660 11,110 0.4
06/12/2019
12.05
 30,210 11.74 12.07 11.74 12,260 20,000 -0.2
05/12/2019
11.74
 67,690 11.98 12.03 11.70 29,990 29,200 0.0
04/12/2019
11.98
 91,210 12.05 12.05 11.83 35,510 15,520 0.5
03/12/2019
12.05
 80,360 12.18 12.20 11.98 51,770 30,670 0.6
02/12/2019
12.18
 44,190 11.83 12.27 11.83 17,690 110 0.5
29/11/2019
11.83
 239,980 12.22 12.22 11.76 53,740 178,340 -3.4
28/11/2019
12.22
 152,330 12.27 12.53 12.22 65,480 130,570 -1.8
27/11/2019
12.27
 130,700 12.27 12.75 12.27 37,760 121,830 -2.4
26/11/2019
12.27
 206,330 12.66 13.15 12.25 8,750 186,870 -5.0
25/11/2019
12.66
 187,600 13.54 13.54 12.60 12,170 121,270 -3.2
22/11/2019
13.54
 121,470 14.47 14.47 13.54 9,000 27,910 -0.6
21/11/2019
14.47
 44,600 14.73 14.73 14.42 10,030 26,470 -0.5
20/11/2019
14.73
 57,450 14.34 15.00 14.29 102,420 144,160 -1.4
19/11/2019
14.34
 142,100 15.15 15.15 14.09 5,820 79,290 -2.4
18/11/2019
15.15
 110,990 16.27 16.27 15.15 7,020 57,650 -1.8
15/11/2019
16.27
 73,100 17.15 17.15 16.27 5,750 24,050 -0.7
14/11/2019
17.15
 58,000 17.26 17.70 17.15 23,890 27,010 -0.1
13/11/2019
17.26
 70,680 17.81 17.81 17.26 18,030 51,350 -1.3
12/11/2019
17.81
 20,470 17.94 17.99 17.68 810 6,880 -0.2
11/11/2019
17.94
 62,730 17.68 18.21 17.68 28,410 26,950 0.1
08/11/2019
17.68
 12,340 17.46 17.70 17.46 1,000 940 0.0
07/11/2019
17.46
 137,370 17.99 17.99 17.46 53,050 124,190 -2.9
06/11/2019
17.99
 39,660 17.94 18.25 17.90 730 24,040 -1.0
05/11/2019
17.94
 110,510 17.85 18.43 17.94 21,470 61,450 -1.6
04/11/2019
17.85
 40,490 17.77 17.94 17.24 10,030 4,530 0.2
01/11/2019
17.77
 113,390 17.96 18.03 16.93 69,150 86,700 -0.7
31/10/2019
17.96
 30,320 17.96 18.43 17.96 21,790 8,110 0.6
30/10/2019
17.96
 20,560 17.94 18.25 17.94 74,160 75,000 -0.0
29/10/2019
17.94
 124,600 18.82 18.82 17.94 61,460 87,540 -1.1
28/10/2019
18.82
 27,480 18.95 19.08 18.69 8,030 6,900 0.0
25/10/2019
18.95
 7,420 19.24 19.24 18.93 310 1,910 -0.1
24/10/2019
19.24
 41,360 19.13 19.30 18.73 7,250 5,070 0.1
23/10/2019
19.13
 21,830 19.13 19.35 18.78 7,050 9,210 -0.1
22/10/2019
19.13
 24,280 19.57 19.77 19.08 1,510 220 0.1
21/10/2019
19.57
 38,650 19.35 19.83 19.35 1,360 5,530 -0.2
18/10/2019
19.35
 21,620 19.30 19.44 19.13 3,390 1,000 0.1
17/10/2019
19.30
 43,480 19.26 19.57 19.26 0 2,000 -0.1
16/10/2019
19.26
 42,790 19.00 19.35 18.69 29,040 2,000 1.2
15/10/2019
19.00
 35,330 19.26 19.44 18.86 2,570 0 0.1
14/10/2019
19.26
 55,340 18.89 19.35 18.86 990 0 0.0
11/10/2019
18.89
 12,200 18.91 19.00 18.86 6,000 0 0.3
10/10/2019
18.91
 34,050 19.00 19.02 18.91 16,340 0 0.7
09/10/2019
19.00
 54,550 19.04 19.26 18.97 17,090 0 0.7
08/10/2019
19.04
 23,790 19.33 19.35 19.02 11,040 6,840 0.2
07/10/2019
19.33
 24,870 19.35 19.48 19.15 13,720 4,080 0.4
04/10/2019
19.35
 28,320 19.52 19.57 19.24 260 4,740 -0.2
03/10/2019
19.52
 33,680 19.35 19.52 19.28 21,930 8,310 0.6
02/10/2019
19.35
 15,400 19.35 19.72 19.26 2,840 2,470 0.0
01/10/2019
19.35
 60,620 19.92 19.96 19.30 10,470 8,990 0.1
30/09/2019
19.92
 50,070 20.18 20.45 19.92 41,960 6,470 1.6
27/09/2019
20.18
 39,810 20.01 20.45 19.92 1,360 16,180 -0.7
26/09/2019
20.01
 31,170 20.01 20.51 20.01 1,740 8,190 -0.3
25/09/2019
20.01
 27,640 20.67 20.67 20.01 6,570 14,560 -0.4
24/09/2019
20.67
 69,720 20.45 20.76 20.23 53,010 9,240 2.0
23/09/2019
20.45
 33,020 20.84 21.11 20.45 0 50 -0.0
20/09/2019
20.84
 58,800 20.65 20.84 20.65 11,100 8,390 0.1
19/09/2019
20.65
 69,390 20.67 20.84 20.27 29,780 10,000 0.9
18/09/2019
20.67
 66,950 20.62 20.80 20.25 10,490 520 0.5
17/09/2019
20.62
 64,580 20.89 20.89 20.23 140 0 0.0
16/09/2019
20.89
 114,190 20.23 21.15 20.49 1,240 12,000 -0.5
13/09/2019
20.23
 243,920 18.91 20.23 19.13 149,040 0 6.5
12/09/2019
18.91
 91,740 18.69 19.26 18.29 580 48,090 -2.0
11/09/2019
18.69
 77,530 18.47 18.69 18.18 0 16,200 -0.7
10/09/2019
18.47
 70,400 18.67 18.67 18.38 710 9,360 -0.4

Chính sách bảo mật | Điều khoản sử dụng |