CTCP Bán lẻ Kỹ thuật số FPT (frt)

160
1.50
(0.95%)
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
(2025-11-04) 		12.10 8.46% 11,272,500 -28,700 -3.3
139.10
158.50
158.50
2 tháng
(2025-10-06) 		29.90 23.88% 26,936,900 1,932,200 275.2
125.20
158.50
158.50
3 tháng
(2025-09-05) 		23.30 17.68% 37,679,200 73,100 36.3
123
158.50
158.50
6 tháng
(2025-06-09) 		18.78 13.78% 72,809,500 -5,539,270 -685.6
123
158.50
158.50
12 tháng
(2024-12-09) 		9.58 6.58% 132,025,800 -13,104,318 -2,175.4
99.28
164.80
158.50
24 tháng
(2023-12-15) 		74.46 92.34% 276,991,000 -13,928,930 -2,160.7
77.52
164.80
158.50
36 tháng
(2022-12-20) 		105.39 212.04% 490,325,200 -1,677,832 -1,249.6
42.11
164.80
158.50
60 tháng
(2020-12-30) 		140.43 957.04% 1,310,237,780 8,441,721 -487.7
11.10
164.80
158.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/09/2019
18.67
 30,230 18.12 18.69 18.25 8,100 1,490 0.3
06/09/2019
18.12
 52,000 18.47 18.69 18.12 230 13,970 -0.6
05/09/2019
18.47
 112,630 17.59 18.82 17.59 30,000 44,800 -0.6
04/09/2019
17.59
 59,130 18.56 18.56 17.59 10,060 31,860 -0.9
03/09/2019
18.56
 41,280 19.35 20.10 18.03 2,070 16,510 -0.6
30/08/2019
19.35
 69,540 19.35 19.44 19.11 30,000 32,070 -0.1
29/08/2019
19.35
 52,270 19.35 19.70 19.35 1,900 3,600 -0.1
28/08/2019
19.35
 59,300 20.03 20.03 19.17 25,800 3,000 1.0
27/08/2019
20.03
 21,670 20.10 20.45 20.03 5,430 0 0.3
26/08/2019
20.10
 66,940 21.11 21.11 20.10 10,800 21,790 -0.5
23/08/2019
21.11
 26,970 21.20 21.20 21.02 10 1,400 -0.1
22/08/2019
21.20
 24,500 21.37 21.55 21.13 8,250 0 0.4
21/08/2019
21.37
 47,930 21.77 21.86 21.11 500 340 0.0
20/08/2019
21.77
 35,120 21.97 21.99 21.72 20 1,070 -0.1
19/08/2019
21.97
 36,850 21.81 22.21 21.81 4,050 150 0.2
16/08/2019
21.81
 102,290 21.55 22.07 21.33 10 0 0.0
15/08/2019
21.55
 38,470 21.77 21.77 21.15 500 0 0.0
14/08/2019
21.77
 58,040 22.38 22.43 21.64 18,220 1,660 0.8
13/08/2019
22.38
 122,850 22.78 22.78 21.77 51,200 0 2.6
12/08/2019
22.78
 17,220 22.87 22.87 22.34 3,050 0 0.2
09/08/2019
22.87
 101,830 22.56 23.17 22.56 50 12,060 -0.6
08/08/2019
22.56
 89,470 22.47 23.09 21.99 0 5,620 -0.3
07/08/2019
22.47
 17,090 22.60 22.82 22.34 0 1,410 -0.1
06/08/2019
22.60
 64,650 22.69 22.69 22.21 13,390 6,830 0.3
05/08/2019
22.69
 157,420 21.99 22.82 21.86 5,760 27,580 -1.1
02/08/2019
21.99
 32,030 21.94 22.34 21.77 3,810 0 0.2
01/08/2019
21.94
 113,270 21.11 21.99 21.11 910 1,710 -0.0
31/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/07/2019
21.11
 55,100 21.03 21.11 20.67 40 0 0.0
30/07/2019
21.03
 25,840 20.99 21.53 20.73 13,790 170 0.8
29/07/2019
20.99
 25,430 21.03 21.41 20.99 12,500 1,090 0.6
26/07/2019
21.03
 30,440 21.64 21.72 21.03 5,450 0 0.3
25/07/2019
21.64
 28,560 21.53 21.76 21.34 5,150 10 0.3
24/07/2019
21.53
 26,450 21.53 21.80 21.38 10,850 200 0.6
23/07/2019
21.53
 40,870 21.41 21.72 21.41 13,890 30,710 -0.9
22/07/2019
21.41
 87,020 21.03 21.76 21.03 2,410 220 0.1
19/07/2019
21.03
 10,860 20.57 21.30 20.57 510 850 -0.0
18/07/2019
20.57
 17,230 20.53 21.41 20.38 640 0 0.0
17/07/2019
20.53
 23,850 20.53 20.65 20.38 100 0 0.0
16/07/2019
20.53
 27,140 21.03 21.22 20.53 1,500 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |