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)
15/07/2019
21.03
 30,740 21.30 21.41 20.92 1,300 0 0.1
12/07/2019
21.30
 14,660 21.41 21.49 21.30 0 4,280 -0.2
11/07/2019
21.41
 79,380 21.80 22.18 21.41 45,000 0 2.5
10/07/2019
21.80
 54,040 20.92 21.80 20.92 200,830 200,000 0.0
09/07/2019
20.92
 40,780 21.72 21.72 20.73 30 3,920 -0.2
08/07/2019
21.72
 17,130 22.29 22.90 21.72 1,050 0 0.1
05/07/2019
22.29
 48,610 22.29 22.37 21.60 1,740 6,800 -0.3
04/07/2019
22.29
 43,750 22.94 22.98 22.22 550 0 0.0
03/07/2019
22.94
 65,420 22.94 23.63 22.90 50,150 19,510 1.8
02/07/2019
22.94
 45,480 22.94 23.29 22.90 710 21,840 -1.3
01/07/2019
22.94
 52,810 24.47 24.47 22.94 3,850 9,540 -0.3
28/06/2019
24.47
 141,910 22.94 24.47 22.48 131,030 0 8.4
27/06/2019
22.94
 112,390 22.48 22.94 22.29 167,960 78,350 5.3
26/06/2019
22.48
 163,770 21.95 22.56 21.76 294,530 305,390 -0.6
25/06/2019
21.95
 120,460 22.14 22.14 21.80 78,380 79,340 -0.1
24/06/2019
22.14
 103,000 22.22 22.83 21.99 59,890 53,580 0.4
21/06/2019
22.22
 127,020 21.41 22.56 21.41 22,890 4,040 1.1
20/06/2019
21.41
 139,500 20.34 21.76 20.30 22,500 40,280 -1.0
19/06/2019
20.34
 120,860 20.34 20.46 20.08 232,380 215,270 0.9
18/06/2019
20.34
 45,530 20.27 20.34 19.88 23,270 2,000 1.1
17/06/2019
20.27
 88,490 20.38 20.38 19.73 54,760 0 2.9
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
20.38
 45,880 20.27 20.80 20.30 193,880 18,810 9.3
13/06/2019
20.27
 79,960 20.27 20.60 20.08 43,940 50,000 -0.3
12/06/2019
20.27
 565,600 19.63 20.75 19.63 64,166 334,646 -14.7
11/06/2019
19.63
 62,110 19.70 19.78 19.52 35,900 38,480 -0.1
10/06/2019
19.70
 79,560 18.80 19.85 18.61 560,850 571,200 -0.5
07/06/2019
18.80
 54,330 18.77 19.33 18.77 0 9,510 -0.5
06/06/2019
18.77
 6,220 18.77 18.84 18.77 1,000 400 0.0
05/06/2019
18.77
 61,150 18.61 18.88 18.39 308,360 303,350 0.3
04/06/2019
18.61
 12,320 18.77 18.77 18.58 1,000 0 0.1
03/06/2019
18.77
 15,240 19.03 19.03 18.54 4,740 0 0.2
31/05/2019
19.03
 22,090 18.95 19.14 18.80 0 0 0
30/05/2019
18.95
 55,080 18.77 18.95 18.61 68,940 72,020 -0.2
29/05/2019
18.77
 42,960 18.88 19.14 18.77 100,000 112,000 -0.6
28/05/2019
18.88
 78,140 19.44 19.44 18.88 8,020 31,310 -1.2
27/05/2019
19.44
 89,890 19.14 19.70 19.07 25,140 42,870 -0.9
24/05/2019
19.14
 14,550 19.67 19.67 19.14 0 2,550 -0.1
23/05/2019
19.67
 41,460 18.99 19.67 18.95 251,890 251,890 -0.0
22/05/2019
18.99
 27,130 18.77 19.52 18.80 10 0 0.0
21/05/2019
18.77
 15,320 18.58 18.77 18.54 0 850 -0.0
20/05/2019
18.58
 7,170 18.50 18.88 18.50 0 0 0
17/05/2019
18.50
 4,950 18.80 18.95 18.46 10 510 -0.0
16/05/2019
18.80
 8,840 18.80 18.84 18.39 500 1,510 -0.1
15/05/2019
18.80
 5,410 18.92 18.99 18.39 1,310 0 0.1
14/05/2019
18.92
 5,940 18.58 18.95 18.01 1,210 0 0.1
13/05/2019
18.58
 17,580 18.24 18.58 17.86 1,000 8,130 -0.3
10/05/2019
18.24
 33,040 19.14 19.14 18.24 13,270 20,770 -0.4
09/05/2019
19.14
 20,860 19.33 19.40 18.77 201,600 200,320 0.1
08/05/2019
19.33
 4,960 19.44 19.44 18.77 200,200 200,250 -0.0
07/05/2019
19.44
 6,370 19.52 19.52 19.14 3,130 0 0.2
06/05/2019
19.52
 7,760 19.55 19.55 19.14 131,080 127,000 0.2
03/05/2019
19.55
 3,330 19.52 19.70 19.52 300 0 0.0
02/05/2019
19.52
 920 19.22 19.85 19.52 0 0 0
26/04/2019
19.22
 7,540 19.78 20.19 19.22 1,320 2,950 -0.1
25/04/2019
19.78
 20,780 19.14 20.27 19.14 160,420 152,520 0.4
24/04/2019
19.14
 6,040 19.33 19.52 19.07 510 680 -0.0
23/04/2019
19.33
 30,090 19.14 19.33 18.69 1,010 21,660 -1.0
22/04/2019
19.14
 7,560 19.85 19.85 18.80 160,840 160,000 0.0
19/04/2019
19.85
 1,230 19.52 20.08 19.63 100 0 0.0
18/04/2019
19.52
 2,920 19.74 20.23 19.52 190 0 0.0
17/04/2019
19.74
 9,180 20.04 20.45 19.74 6,100 0 0.3
16/04/2019
20.04
 7,390 20.60 20.60 19.55 0 0 0
12/04/2019
20.60
 20,020 19.97 20.64 19.82 1,010 0 0.1
11/04/2019
19.97
 37,560 19.52 19.97 19.37 8,620 0 0.4
10/04/2019
19.52
 41,390 20.19 20.19 19.18 2,100 2,890 -0.0
09/04/2019
20.19
 24,310 20.19 20.64 19.89 207,500 200,000 0.4
08/04/2019
20.19
 38,890 20.53 21.02 20.00 369,890 353,200 0.9
05/04/2019
20.53
 24,390 20.27 20.64 19.93 3,740 600 0.2
04/04/2019
20.27
 75,280 21.02 21.50 20.27 18,920 20,000 -0.1
03/04/2019
21.02
 142,840 19.74 21.09 20.42 55,000 64,070 -0.5
02/04/2019
19.74
 54,610 18.46 19.74 18.46 1,900 0 0.1
01/04/2019
18.46
 67,500 18.65 18.77 18.39 7,100 57,110 -2.5
29/03/2019
18.65
 66,940 18.01 18.69 18.01 7,020 59,090 -2.5
28/03/2019
18.01
 13,090 17.98 18.05 18.01 50 12,510 -0.6
27/03/2019
17.98
 31,960 18.35 18.35 17.96 20,300 30,100 -0.5
26/03/2019
18.35
 35,570 18.01 18.35 17.64 18,140 29,990 -0.6
25/03/2019
18.01
 16,020 19.14 19.14 18.01 7,910 6,630 0.1
22/03/2019
19.14
 20,370 19.22 19.48 18.80 18,020 19,810 -0.1
21/03/2019
19.22
 15,770 19.89 19.89 19.22 1,780 10,990 -0.5
20/03/2019
19.89
 25,750 20.45 21.02 19.85 13,550 14,560 -0.1
19/03/2019
20.45
 15,450 20.64 20.75 20.19 5,770 11,930 -0.3
18/03/2019
20.64
 11,530 20.83 20.90 20.64 54,080 53,910 0.0
15/03/2019
20.83
 20,760 21.39 21.39 20.83 12,280 18,500 -0.3
14/03/2019
21.39
 13,680 21.77 21.77 21.05 1,410 5,770 -0.2
13/03/2019
21.77
 6,220 21.73 22.26 21.65 3,470 4,080 -0.0
12/03/2019
21.73
 25,290 21.58 21.81 21.54 15,770 12,280 0.2
11/03/2019
21.58
 1,920 21.77 21.81 21.58 800 300 0.0
08/03/2019
21.77
 7,960 22.14 22.52 21.77 5,000 4,580 0.0
07/03/2019
22.14
 2,740 22.44 22.44 21.99 0 1,980 -0.1
06/03/2019
22.44
 15,960 22.44 23.08 22.44 63,390 61,500 0.1
05/03/2019
22.44
 7,810 22.56 22.56 21.96 5,070 3,090 0.1
04/03/2019
22.56
 10,700 23.08 23.08 21.77 110 5,000 -0.3
01/03/2019
23.08
 720 23.08 23.08 23.08 0 0 0
28/02/2019
23.08
 24,620 23.57 23.94 22.89 65,550 67,590 -0.1
27/02/2019
23.57
 1,200 23.04 23.57 23.16 110,000 110,500 -0.0
26/02/2019
23.04
 8,100 22.67 23.04 22.82 2,870 480 0.1
25/02/2019
22.67
 20,000 22.56 22.86 22.59 4,200 2,880 0.1
22/02/2019
22.56
 18,280 22.56 23.16 22.56 4,360 12,670 -0.5
21/02/2019
22.56
 6,670 23.46 23.46 22.56 730 2,870 -0.1
20/02/2019
23.46
 5,910 23.57 23.83 23.46 5,090 4,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |