CTCP Bán lẻ Kỹ thuật số FPT (frt)

124.40
8.10
(6.96%)
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
(2026-07-01) 		-5.80 -4.75% 6,192,600 -23,062 0
105
124.40
124.40
2 tháng
(2026-06-01) 		-4.75 -3.92% 15,708,900 -24,012 0
105
125.71
124.40
3 tháng
(2026-05-04) 		-24.65 -17.49% 22,190,700 -1,409,932 0
105
141.81
124.40
6 tháng
(2026-02-02) 		-50.84 -30.42% 49,715,000 -3,045,540 -105.3
105
167.14
124.40
12 tháng
(2025-08-05) 		-27.51 -19.13% 123,577,000 -6,420,470 -540.3
105
167.14
124.40
24 tháng
(2024-08-12) 		-16.12 -12.17% 242,804,900 -16,670,650 -2,354.2
94.55
167.14
124.40
36 tháng
(2023-08-16) 		60.53 108.53% 410,673,100 -11,478,869 -1,790.8
51.96
167.14
124.40
60 tháng
(2021-08-26) 		99.05 574.22% 1,062,610,900 8,783,481 -480.7
17.25
167.14
124.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2020
6.91
 136,260 7.04 7.12 6.91 72,210 88,310 -0.3
03/02/2020
7.04
 205,250 7.18 7.18 6.78 108,840 72,640 0.6
31/01/2020
7.18
 549,970 7.18 7.41 7.14 208,700 386,740 -3.1
30/01/2020
7.18
 400,970 7.66 7.66 7.14 200,560 302,220 -1.8
22/01/2020
7.66
 262,420 7.66 7.81 7.64 250,880 290,700 -0.7
21/01/2020
7.66
 326,150 7.71 7.73 7.60 209,330 295,240 -1.6
20/01/2020
7.71
 119,940 7.71 7.87 7.66 50,980 96,180 -0.8
17/01/2020
7.71
 216,410 7.56 7.85 7.56 106,300 196,330 -1.7
16/01/2020
7.56
 251,910 7.54 7.87 7.45 135,070 211,950 -1.4
15/01/2020
7.54
 239,640 8.08 8.08 7.52 31,100 204,640 -3.2
14/01/2020
8.08
 194,640 8.31 8.44 7.96 133,970 169,680 -0.7
13/01/2020
8.31
 27,480 8.25 8.38 8.29 0 19,500 -0.4
10/01/2020
8.25
 364,640 8.63 8.69 8.17 134,060 343,500 -4.1
09/01/2020
8.63
 81,390 8.92 8.92 8.63 10,110 64,680 -1.1
08/01/2020
8.92
 54,500 9.17 9.17 8.90 13,920 17,930 -0.1
07/01/2020
9.17
 39,120 9.21 9.28 9.13 28,190 20,030 0.2
06/01/2020
9.21
 53,810 9.51 9.51 9.13 26,550 29,720 -0.1
03/01/2020
9.51
 25,600 9.13 9.74 9.05 5,300 80 0.1
02/01/2020
9.13
 45,800 8.82 9.13 8.82 9,360 0 0.2
31/12/2019
8.82
 156,810 9.42 9.63 8.82 28,960 74,230 -1.0
30/12/2019
9.42
 69,940 9.46 9.51 9.38 36,640 11,360 0.6
27/12/2019
9.46
 62,570 9.65 9.65 9.42 27,530 12,000 0.4
26/12/2019
9.65
 130,110 9.93 10.05 9.63 26,600 48,750 -0.5
25/12/2019
9.93
 69,460 9.84 10.07 9.80 8,240 18,370 -0.2
24/12/2019
9.84
 103,030 10.47 10.49 9.74 24,700 13,540 0.3
23/12/2019
10.47
 110,130 11.14 11.14 10.47 64,630 55,750 0.2
20/12/2019
11.14
 54,260 11.16 11.22 11.14 39,600 33,260 0.2
19/12/2019
11.16
 98,550 11.14 11.35 11.16 47,090 62,670 -0.4
18/12/2019
11.14
 57,180 11.16 11.31 11.10 37,390 33,800 0.1
17/12/2019
11.16
 83,100 11.35 11.48 11.16 46,310 45,910 0.0
16/12/2019
11.35
 40,640 11.33 11.52 11.33 18,870 30,730 -0.3
13/12/2019
11.33
 142,640 11.33 11.52 11.33 37,270 115,000 -2.1
12/12/2019
11.33
 98,960 11.35 11.48 11.33 59,220 82,550 -0.6
11/12/2019
11.35
 46,440 11.35 11.71 11.33 31,050 38,920 -0.2
10/12/2019
11.35
 42,710 11.64 11.64 11.33 24,180 12,370 0.3
09/12/2019
11.64
 95,480 11.48 12.08 11.62 25,660 11,110 0.4
06/12/2019
11.48
 30,210 11.18 11.50 11.18 12,260 20,000 -0.2
05/12/2019
11.18
 67,690 11.41 11.45 11.14 29,990 29,200 0.0
04/12/2019
11.41
 91,210 11.48 11.48 11.27 35,510 15,520 0.5
03/12/2019
11.48
 80,360 11.60 11.62 11.41 51,770 30,670 0.6
02/12/2019
11.60
 44,190 11.27 11.68 11.27 17,690 110 0.5
29/11/2019
11.27
 239,980 11.64 11.64 11.20 53,740 178,340 -3.4
28/11/2019
11.64
 152,330 11.68 11.94 11.64 65,480 130,570 -1.8
27/11/2019
11.68
 130,700 11.68 12.15 11.68 37,760 121,830 -2.4
26/11/2019
11.68
 206,330 12.06 12.52 11.66 8,750 186,870 -5.0
25/11/2019
12.06
 187,600 12.90 12.90 12.00 12,170 121,270 -3.2
22/11/2019
12.90
 121,470 13.78 13.78 12.90 9,000 27,910 -0.6
21/11/2019
13.78
 44,600 14.03 14.03 13.74 10,030 26,470 -0.5
20/11/2019
14.03
 57,450 13.65 14.28 13.61 102,420 144,160 -1.4
19/11/2019
13.65
 142,100 14.43 14.43 13.42 5,820 79,290 -2.4
18/11/2019
14.43
 110,990 15.50 15.50 14.43 7,020 57,650 -1.8
15/11/2019
15.50
 73,100 16.33 16.33 15.50 5,750 24,050 -0.7
14/11/2019
16.33
 58,000 16.44 16.86 16.33 23,890 27,010 -0.1
13/11/2019
16.44
 70,680 16.96 16.96 16.44 18,030 51,350 -1.3
12/11/2019
16.96
 20,470 17.09 17.13 16.84 810 6,880 -0.2
11/11/2019
17.09
 62,730 16.84 17.34 16.84 28,410 26,950 0.1
08/11/2019
16.84
 12,340 16.63 16.86 16.63 1,000 940 0.0
07/11/2019
16.63
 137,370 17.13 17.13 16.63 53,050 124,190 -2.9
06/11/2019
17.13
 39,660 17.09 17.38 17.05 730 24,040 -1.0
05/11/2019
17.09
 110,510 17.00 17.55 17.09 21,470 61,450 -1.6
04/11/2019
17.00
 40,490 16.92 17.09 16.42 10,030 4,530 0.2
01/11/2019
16.92
 113,390 17.11 17.17 16.12 69,150 86,700 -0.7
31/10/2019
17.11
 30,320 17.11 17.55 17.11 21,790 8,110 0.6
30/10/2019
17.11
 20,560 17.09 17.38 17.09 74,160 75,000 -0.0
29/10/2019
17.09
 124,600 17.92 17.92 17.09 61,460 87,540 -1.1
28/10/2019
17.92
 27,480 18.05 18.18 17.80 8,030 6,900 0.0
25/10/2019
18.05
 7,420 18.32 18.32 18.03 310 1,910 -0.1
24/10/2019
18.32
 41,360 18.22 18.39 17.84 7,250 5,070 0.1
23/10/2019
18.22
 21,830 18.22 18.43 17.88 7,050 9,210 -0.1
22/10/2019
18.22
 24,280 18.64 18.83 18.18 1,510 220 0.1
21/10/2019
18.64
 38,650 18.43 18.89 18.43 1,360 5,530 -0.2
18/10/2019
18.43
 21,620 18.39 18.51 18.22 3,390 1,000 0.1
17/10/2019
18.39
 43,480 18.34 18.64 18.34 0 2,000 -0.1
16/10/2019
18.34
 42,790 18.09 18.43 17.80 29,040 2,000 1.2
15/10/2019
18.09
 35,330 18.34 18.51 17.97 2,570 0 0.1
14/10/2019
18.34
 55,340 17.99 18.43 17.97 990 0 0.0
11/10/2019
17.99
 12,200 18.01 18.09 17.97 6,000 0 0.3
10/10/2019
18.01
 34,050 18.09 18.11 18.01 16,340 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |