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)
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
09/09/2019
17.78
 30,230 17.25 17.80 17.38 8,100 1,490 0.3
06/09/2019
17.25
 52,000 17.59 17.80 17.25 230 13,970 -0.6
05/09/2019
17.59
 112,630 16.75 17.92 16.75 30,000 44,800 -0.6
04/09/2019
16.75
 59,130 17.67 17.67 16.75 10,060 31,860 -0.9
03/09/2019
17.67
 41,280 18.43 19.14 17.17 2,070 16,510 -0.6
30/08/2019
18.43
 69,540 18.43 18.51 18.20 30,000 32,070 -0.1
29/08/2019
18.43
 52,270 18.43 18.76 18.43 1,900 3,600 -0.1
28/08/2019
18.43
 59,300 19.08 19.08 18.26 25,800 3,000 1.0
27/08/2019
19.08
 21,670 19.14 19.47 19.08 5,430 0 0.3
26/08/2019
19.14
 66,940 20.10 20.10 19.14 10,800 21,790 -0.5
23/08/2019
20.10
 26,970 20.19 20.19 20.02 10 1,400 -0.1
22/08/2019
20.19
 24,500 20.35 20.52 20.12 8,250 0 0.4
21/08/2019
20.35
 47,930 20.73 20.81 20.10 500 340 0.0
20/08/2019
20.73
 35,120 20.92 20.94 20.69 20 1,070 -0.1
19/08/2019
20.92
 36,850 20.77 21.15 20.77 4,050 150 0.2
16/08/2019
20.77
 102,290 20.52 21.02 20.31 10 0 0.0
15/08/2019
20.52
 38,470 20.73 20.73 20.14 500 0 0.0
14/08/2019
20.73
 58,040 21.32 21.36 20.60 18,220 1,660 0.8
13/08/2019
21.32
 122,850 21.69 21.69 20.73 51,200 0 2.6
12/08/2019
21.69
 17,220 21.78 21.78 21.28 3,050 0 0.2
09/08/2019
21.78
 101,830 21.48 22.07 21.48 50 12,060 -0.6
08/08/2019
21.48
 89,470 21.40 21.99 20.94 0 5,620 -0.3
07/08/2019
21.40
 17,090 21.53 21.74 21.28 0 1,410 -0.1
06/08/2019
21.53
 64,650 21.61 21.61 21.15 13,390 6,830 0.3
05/08/2019
21.61
 157,420 20.94 21.74 20.81 5,760 27,580 -1.1
02/08/2019
20.94
 32,030 20.90 21.28 20.73 3,810 0 0.2
01/08/2019
20.90
 113,270 20.10 20.94 20.10 910 1,710 -0.0
31/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/07/2019
20.10
 55,100 20.03 20.10 19.68 40 0 0.0
30/07/2019
20.03
 25,840 19.99 20.50 19.74 13,790 170 0.8
29/07/2019
19.99
 25,430 20.03 20.39 19.99 12,500 1,090 0.6
26/07/2019
20.03
 30,440 20.61 20.69 20.03 5,450 0 0.3
25/07/2019
20.61
 28,560 20.50 20.72 20.32 5,150 10 0.3
24/07/2019
20.50
 26,450 20.50 20.76 20.36 10,850 200 0.6
23/07/2019
20.50
 40,870 20.39 20.69 20.39 13,890 30,710 -0.9
22/07/2019
20.39
 87,020 20.03 20.72 20.03 2,410 220 0.1
19/07/2019
20.03
 10,860 19.59 20.28 19.59 510 850 -0.0
18/07/2019
19.59
 17,230 19.56 20.39 19.41 640 0 0.0
17/07/2019
19.56
 23,850 19.56 19.67 19.41 100 0 0.0
16/07/2019
19.56
 27,140 20.03 20.21 19.56 1,500 500 0.1
15/07/2019
20.03
 30,740 20.28 20.39 19.92 1,300 0 0.1
12/07/2019
20.28
 14,660 20.39 20.47 20.28 0 4,280 -0.2
11/07/2019
20.39
 79,380 20.76 21.12 20.39 45,000 0 2.5
10/07/2019
20.76
 54,040 19.92 20.76 19.92 200,830 200,000 0.0
09/07/2019
19.92
 40,780 20.69 20.69 19.74 30 3,920 -0.2
08/07/2019
20.69
 17,130 21.23 21.81 20.69 1,050 0 0.1
05/07/2019
21.23
 48,610 21.23 21.30 20.58 1,740 6,800 -0.3
04/07/2019
21.23
 43,750 21.85 21.89 21.16 550 0 0.0
03/07/2019
21.85
 65,420 21.85 22.51 21.81 50,150 19,510 1.8
02/07/2019
21.85
 45,480 21.85 22.18 21.81 710 21,840 -1.3
01/07/2019
21.85
 52,810 23.31 23.31 21.85 3,850 9,540 -0.3
28/06/2019
23.31
 141,910 21.85 23.31 21.41 131,030 0 8.4
27/06/2019
21.85
 112,390 21.41 21.85 21.23 167,960 78,350 5.3
26/06/2019
21.41
 163,770 20.90 21.49 20.72 294,530 305,390 -0.6
25/06/2019
20.90
 120,460 21.09 21.09 20.76 78,380 79,340 -0.1
24/06/2019
21.09
 103,000 21.16 21.74 20.94 59,890 53,580 0.4
21/06/2019
21.16
 127,020 20.39 21.49 20.39 22,890 4,040 1.1
20/06/2019
20.39
 139,500 19.37 20.72 19.34 22,500 40,280 -1.0
19/06/2019
19.37
 120,860 19.37 19.48 19.12 232,380 215,270 0.9
18/06/2019
19.37
 45,530 19.30 19.37 18.94 23,270 2,000 1.1
17/06/2019
19.30
 88,490 19.41 19.41 18.79 54,760 0 2.9
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
19.41
 45,880 19.30 19.81 19.34 193,880 18,810 9.3
13/06/2019
19.30
 79,960 19.30 19.62 19.12 43,940 50,000 -0.3
12/06/2019
19.30
 565,600 18.69 19.77 18.69 64,166 334,646 -14.7
11/06/2019
18.69
 62,110 18.77 18.84 18.59 35,900 38,480 -0.1
10/06/2019
18.77
 79,560 17.91 18.91 17.73 560,850 571,200 -0.5
07/06/2019
17.91
 54,330 17.87 18.41 17.87 0 9,510 -0.5
06/06/2019
17.87
 6,220 17.87 17.94 17.87 1,000 400 0.0
05/06/2019
17.87
 61,150 17.73 17.98 17.51 308,360 303,350 0.3
04/06/2019
17.73
 12,320 17.87 17.87 17.69 1,000 0 0.1
03/06/2019
17.87
 15,240 18.12 18.12 17.66 4,740 0 0.2
31/05/2019
18.12
 22,090 18.05 18.23 17.91 0 0 0
30/05/2019
18.05
 55,080 17.87 18.05 17.73 68,940 72,020 -0.2
29/05/2019
17.87
 42,960 17.98 18.23 17.87 100,000 112,000 -0.6
28/05/2019
17.98
 78,140 18.51 18.51 17.98 8,020 31,310 -1.2
27/05/2019
18.51
 89,890 18.23 18.77 18.16 25,140 42,870 -0.9
24/05/2019
18.23
 14,550 18.73 18.73 18.23 0 2,550 -0.1
23/05/2019
18.73
 41,460 18.09 18.73 18.05 251,890 251,890 -0.0
22/05/2019
18.09
 27,130 17.87 18.59 17.91 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |