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)
13/03/2020
6.86
 529,860 7.26 7.26 6.75 156,700 0 2.4
12/03/2020
7.26
 400,950 7.78 7.78 7.26 72,850 9,400 1.0
11/03/2020
7.78
 616,670 8.36 8.53 7.78 84,110 4,450 1.5
10/03/2020
8.36
 438,940 8.64 8.64 8.05 50,210 3,950 0.9
09/03/2020
8.64
 431,440 9.28 9.28 8.64 8,040 48,540 -0.8
06/03/2020
9.28
 531,260 8.71 9.30 8.53 88,340 122,710 -0.8
05/03/2020
8.71
 722,910 8.57 8.93 8.57 50,740 355,410 -6.1
04/03/2020
8.57
 212,110 8.71 8.71 8.44 25,630 42,890 -0.3
03/03/2020
8.71
 546,590 8.62 8.90 8.36 88,790 121,490 -0.7
02/03/2020
8.62
 794,290 9.26 9.26 8.62 1,380 101,390 -2.0
28/02/2020
9.26
 627,820 9.94 9.94 9.26 21,080 24,720 -0.1
27/02/2020
9.94
 459,570 9.76 10.27 9.85 9,480 111,380 -2.3
26/02/2020
9.76
 664,900 9.54 10.03 9.32 7,310 213,990 -4.6
25/02/2020
9.54
 350,230 9.81 9.89 9.41 11,200 70,890 -1.3
24/02/2020
9.81
 1,096,590 9.41 10.05 9.06 15,110 241,320 -5.1
21/02/2020
9.41
 630,030 8.79 9.41 8.79 13,000 78,690 -1.4
20/02/2020
8.79
 429,210 8.31 8.79 8.29 32,160 192,310 -3.1
19/02/2020
8.31
 561,750 8.33 8.75 8.31 6,760 422,110 -8.0
18/02/2020
8.33
 225,520 8.42 8.42 8.22 14,130 67,770 -1.0
17/02/2020
8.42
 146,990 8.51 8.51 8.22 1,390 8,970 -0.1
14/02/2020
8.51
 235,120 8.44 8.93 8.49 8,980 110,270 -2.0
13/02/2020
8.44
 542,280 7.96 8.51 7.96 32,580 265,030 -4.4
12/02/2020
7.96
 270,270 8.00 8.09 7.78 41,000 122,020 -1.4
11/02/2020
8.00
 305,540 8.09 8.18 7.74 100,550 103,570 -0.1
10/02/2020
8.09
 212,440 8.31 8.31 7.83 8,130 3,510 0.1
07/02/2020
8.31
 424,280 8.20 8.64 8.31 105,040 291,670 -3.6
06/02/2020
8.20
 414,820 7.70 8.22 7.70 85,000 233,730 -2.8
05/02/2020
7.70
 639,820 7.26 7.76 7.23 54,800 249,820 -3.5
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

Chính sách bảo mật | Điều khoản sử dụng |