CTCP Bán lẻ Kỹ thuật số FPT (frt)

130
2
(1.56%)
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
(2026-08-18) 		-17.10 -11.78% 8,547,200 -362,239 -32.8
128
164
130
2 tháng
(2026-07-20) 		18.10 16.47% 22,668,900 3,490,761 468.6
105
164
130
3 tháng
(2026-06-19) 		4.19 3.38% 27,716,500 3,021,061 418.0
105
164
130
6 tháng
(2026-03-23) 		-14.86 -10.40% 53,388,900 240,661 34.3
105
164
130
12 tháng
(2025-09-22) 		3.33 2.67% 129,806,000 1,156,861 173.8
105
167.14
130
24 tháng
(2024-09-27) 		-7.62 -5.62% 263,287,500 -8,191,536 -1,919.1
94.55
179.43
130
36 tháng
(2023-10-03) 		60.19 88.76% 421,244,300 -5,359,027 -1,446.0
65.83
179.43
130
60 tháng
(2021-10-13) 		107.52 524.96% 1,048,316,300 17,173,206 117.3
20.09
179.43
130
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
9.93
 417,210 10.05 10.28 9.93 550 53,380 -1.3
25/06/2020
10.05
 451,900 10.09 10.16 9.67 20,100 40,170 -0.5
24/06/2020
10.09
 773,200 10.53 10.53 10.09 63,610 81,900 -0.5
23/06/2020
10.53
 533,370 10.68 10.74 10.18 11,550 15,580 -0.1
22/06/2020
10.68
 643,150 10.47 10.81 10.53 9,830 1,650 0.2
19/06/2020
10.47
 1,063,310 9.97 10.55 9.99 50,880 142,540 -2.2
18/06/2020
9.97
 350,840 10.11 10.11 9.84 9,180 30,000 -0.5
17/06/2020
10.11
 543,500 10.22 10.26 9.84 7,130 24,260 -0.4
16/06/2020
10.22
 1,210,890 10.03 10.37 9.42 9,040 60,290 -1.3
15/06/2020
10.03
 1,389,690 10.76 11.01 10.03 1,300 74,180 -1.8
12/06/2020
10.76
 1,362,720 10.83 10.83 10.07 30,000 219,840 -4.7
11/06/2020
10.83
 2,198,340 11.62 12.00 10.83 161,790 164,310 -0.3
10/06/2020
11.62
 1,583,200 11.48 11.85 11.16 127,600 57,310 1.9
09/06/2020
11.48
 1,124,260 11.73 11.94 11.45 14,940 56,420 -1.1
08/06/2020
11.73
 1,397,290 11.50 12.12 11.56 143,810 92,300 1.4
05/06/2020
11.50
 2,363,450 10.76 11.50 10.57 70,350 24,230 1.3
04/06/2020
10.76
 1,053,650 10.97 11.08 10.68 49,450 128,116 -2.0
03/06/2020
10.97
 1,262,910 10.70 11.04 10.47 114,330 286,650 -4.4
02/06/2020
10.70
 1,442,790 11.10 11.10 10.70 88,000 30,060 1.5
01/06/2020
11.10
 1,090,850 10.97 11.39 11.08 35,780 49,170 -0.4
29/05/2020
10.97
 1,169,940 10.43 11.14 10.22 19,370 5,890 0.4
28/05/2020
10.43
 1,297,870 10.64 10.85 10.13 85,540 16,610 1.7
27/05/2020
10.64
 2,269,610 11.43 11.52 10.64 17,780 144,470 -3.4
26/05/2020
11.43
 1,335,350 11.20 11.83 11.24 25,910 135,350 -3.0
25/05/2020
11.20
 1,898,420 10.47 11.20 10.01 18,430 88,940 -1.8
22/05/2020
10.47
 1,546,590 10.47 10.89 10.43 29,160 110,580 -2.1
21/05/2020
10.47
 1,689,040 9.80 10.47 10.05 16,350 35,140 -0.5
20/05/2020
9.80
 2,178,110 9.17 9.80 9.07 72,190 376,700 -7.0
19/05/2020
9.17
 1,219,380 9.11 9.38 9.09 8,000 151,260 -3.2
18/05/2020
9.11
 877,700 9.05 9.30 8.71 8,400 30,980 -0.5
15/05/2020
9.05
 773,060 9.42 9.63 9.00 3,970 63,040 -1.3
14/05/2020
9.42
 1,693,300 9.11 9.74 9.32 38,090 450,260 -9.5
13/05/2020
9.11
 1,705,810 8.52 9.11 8.46 26,630 888,150 -18.6
12/05/2020
8.52
 727,730 8.52 8.61 8.40 24,920 192,000 -3.4
11/05/2020
8.52
 1,075,550 8.59 8.73 8.46 7,390 610,960 -12.3
08/05/2020
8.59
 773,140 8.73 8.88 8.59 18,770 78,280 -1.2
07/05/2020
8.73
 714,630 8.38 8.88 8.50 6,210 213,290 -4.3
06/05/2020
8.38
 662,280 8.29 8.42 7.96 36,910 7,400 0.6
05/05/2020
8.29
 429,680 8.29 8.50 8.04 23,380 21,000 0.0
04/05/2020
8.29
 793,320 8.90 8.90 8.29 6,010 129,700 -2.5
29/04/2020
8.90
 863,970 8.86 9.21 8.29 29,980 211,000 -3.9
28/04/2020
8.86
 1,052,020 9.51 9.59 8.86 39,050 47,880 -0.2
27/04/2020
9.51
 1,585,880 9.67 10.34 9.13 38,340 235,030 -4.7
24/04/2020
9.67
 1,874,820 9.05 9.67 9.05 24,890 4,690 0.4
23/04/2020
9.05
 202,070 8.46 9.05 9.05 2,760 870 0.0
22/04/2020
8.46
 763,260 7.92 8.46 7.45 10,400 122,310 -2.2
21/04/2020
7.92
 3,081,790 7.89 8.44 7.35 24,750 515,930 -9.3
20/04/2020
7.89
 200,540 7.39 7.89 7.89 0 0 0
17/04/2020
7.39
 189,040 6.91 7.39 7.39 0 20,200 -0.4
16/04/2020
6.91
 782,750 6.47 6.91 6.70 7,500 323,200 -5.2
15/04/2020
6.47
 741,410 6.05 6.47 6.14 15,570 376,690 -5.6
14/04/2020
6.05
 383,040 6.28 6.37 5.95 8,370 30,980 -0.3
13/04/2020
6.28
 355,070 6.28 6.47 6.07 58,840 104,090 -0.7
10/04/2020
6.28
 617,040 6.64 6.66 6.28 14,500 133,650 -1.8
09/04/2020
6.64
 506,710 6.28 6.64 6.28 4,080 217,710 -3.3
08/04/2020
6.28
 671,200 6.05 6.41 5.95 27,990 157,500 -2.0
07/04/2020
6.05
 768,130 5.67 6.05 5.91 2,200 256,610 -3.7
06/04/2020
5.67
 453,350 5.32 5.67 5.67 0 202,000 -2.7
03/04/2020
5.32
 352,350 4.98 5.32 5.24 200 138,800 -1.8
01/04/2020
4.98
 147,630 4.67 4.98 4.61 0 1,190 -0.0
31/03/2020
4.67
 259,760 4.40 4.69 4.40 30,640 1,610 0.3
30/03/2020
4.40
 250,210 4.67 4.67 4.36 14,230 6,500 0.1
27/03/2020
4.67
 454,180 5.00 5.11 4.67 143,860 120,470 0.3
26/03/2020
5.00
 351,680 5.36 5.36 5.00 9,660 145,800 -1.6
25/03/2020
5.36
 210,860 5.32 5.53 5.24 3,430 78,570 -1.0
24/03/2020
5.32
 311,670 5.55 5.55 5.17 22,250 12,800 0.1
23/03/2020
5.55
 280,390 5.95 5.95 5.55 73,300 50,000 0.3
20/03/2020
5.95
 214,110 6.09 6.28 5.95 81,220 0 1.2
19/03/2020
6.09
 259,490 6.45 6.45 6.07 67,400 63,070 0.1
18/03/2020
6.45
 182,730 6.20 6.53 6.20 42,330 0 0.6
17/03/2020
6.20
 216,010 6.28 6.28 5.91 51,470 3,080 0.7
16/03/2020
6.28
 291,300 6.53 6.62 6.16 96,470 1,800 1.4
13/03/2020
6.53
 529,860 6.91 6.91 6.43 156,700 0 2.4
12/03/2020
6.91
 400,950 7.41 7.41 6.91 72,850 9,400 1.0
11/03/2020
7.41
 616,670 7.96 8.12 7.41 84,110 4,450 1.5
10/03/2020
7.96
 438,940 8.23 8.23 7.66 50,210 3,950 0.9
09/03/2020
8.23
 431,440 8.84 8.84 8.23 8,040 48,540 -0.8
06/03/2020
8.84
 531,260 8.29 8.86 8.12 88,340 122,710 -0.8
05/03/2020
8.29
 722,910 8.17 8.50 8.17 50,740 355,410 -6.1
04/03/2020
8.17
 212,110 8.29 8.29 8.04 25,630 42,890 -0.3
03/03/2020
8.29
 546,590 8.21 8.48 7.96 88,790 121,490 -0.7
02/03/2020
8.21
 794,290 8.82 8.82 8.21 1,380 101,390 -2.0
28/02/2020
8.82
 627,820 9.46 9.46 8.82 21,080 24,720 -0.1
27/02/2020
9.46
 459,570 9.30 9.78 9.38 9,480 111,380 -2.3
26/02/2020
9.30
 664,900 9.09 9.55 8.88 7,310 213,990 -4.6
25/02/2020
9.09
 350,230 9.34 9.42 8.96 11,200 70,890 -1.3
24/02/2020
9.34
 1,096,590 8.96 9.57 8.63 15,110 241,320 -5.1
21/02/2020
8.96
 630,030 8.38 8.96 8.38 13,000 78,690 -1.4
20/02/2020
8.38
 429,210 7.92 8.38 7.89 32,160 192,310 -3.1
19/02/2020
7.92
 561,750 7.94 8.33 7.92 6,760 422,110 -8.0
18/02/2020
7.94
 225,520 8.02 8.02 7.83 14,130 67,770 -1.0
17/02/2020
8.02
 146,990 8.10 8.10 7.83 1,390 8,970 -0.1
14/02/2020
8.10
 235,120 8.04 8.50 8.08 8,980 110,270 -2.0
13/02/2020
8.04
 542,280 7.58 8.10 7.58 32,580 265,030 -4.4
12/02/2020
7.58
 270,270 7.62 7.71 7.41 41,000 122,020 -1.4
11/02/2020
7.62
 305,540 7.71 7.79 7.37 100,550 103,570 -0.1
10/02/2020
7.71
 212,440 7.92 7.92 7.45 8,130 3,510 0.1
07/02/2020
7.92
 424,280 7.81 8.23 7.92 105,040 291,670 -3.6
06/02/2020
7.81
 414,820 7.33 7.83 7.33 85,000 233,730 -2.8
05/02/2020
7.33
 639,820 6.91 7.39 6.89 54,800 249,820 -3.5

Chính sách bảo mật | Điều khoản sử dụng |