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)
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
09/10/2019
18.09
 54,550 18.13 18.34 18.07 17,090 0 0.7
08/10/2019
18.13
 23,790 18.41 18.43 18.11 11,040 6,840 0.2
07/10/2019
18.41
 24,870 18.43 18.55 18.24 13,720 4,080 0.4
04/10/2019
18.43
 28,320 18.59 18.64 18.32 260 4,740 -0.2
03/10/2019
18.59
 33,680 18.43 18.59 18.36 21,930 8,310 0.6
02/10/2019
18.43
 15,400 18.43 18.78 18.34 2,840 2,470 0.0
01/10/2019
18.43
 60,620 18.97 19.01 18.39 10,470 8,990 0.1
30/09/2019
18.97
 50,070 19.22 19.47 18.97 41,960 6,470 1.6
27/09/2019
19.22
 39,810 19.06 19.47 18.97 1,360 16,180 -0.7
26/09/2019
19.06
 31,170 19.06 19.54 19.06 1,740 8,190 -0.3
25/09/2019
19.06
 27,640 19.68 19.68 19.06 6,570 14,560 -0.4
24/09/2019
19.68
 69,720 19.47 19.77 19.26 53,010 9,240 2.0
23/09/2019
19.47
 33,020 19.85 20.10 19.47 0 50 -0.0
20/09/2019
19.85
 58,800 19.66 19.85 19.66 11,100 8,390 0.1
19/09/2019
19.66
 69,390 19.68 19.85 19.31 29,780 10,000 0.9
18/09/2019
19.68
 66,950 19.64 19.81 19.29 10,490 520 0.5
17/09/2019
19.64
 64,580 19.89 19.89 19.26 140 0 0.0
16/09/2019
19.89
 114,190 19.26 20.14 19.52 1,240 12,000 -0.5
13/09/2019
19.26
 243,920 18.01 19.26 18.22 149,040 0 6.5
12/09/2019
18.01
 91,740 17.80 18.34 17.42 580 48,090 -2.0
11/09/2019
17.80
 77,530 17.59 17.80 17.32 0 16,200 -0.7
10/09/2019
17.59
 70,400 17.78 17.78 17.51 710 9,360 -0.4

Chính sách bảo mật | Điều khoản sử dụng |