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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |