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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |