CTCP Bán lẻ Kỹ thuật số FPT (frt)

160
1.50
(0.95%)
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
(2025-11-04) 		12.10 8.46% 11,272,500 -28,700 -3.3
139.10
158.50
158.50
2 tháng
(2025-10-06) 		29.90 23.88% 26,936,900 1,932,200 275.2
125.20
158.50
158.50
3 tháng
(2025-09-05) 		23.30 17.68% 37,679,200 73,100 36.3
123
158.50
158.50
6 tháng
(2025-06-09) 		18.78 13.78% 72,809,500 -5,539,270 -685.6
123
158.50
158.50
12 tháng
(2024-12-09) 		9.58 6.58% 132,025,800 -13,104,318 -2,175.4
99.28
164.80
158.50
24 tháng
(2023-12-15) 		74.46 92.34% 276,991,000 -13,928,930 -2,160.7
77.52
164.80
158.50
36 tháng
(2022-12-20) 		105.39 212.04% 490,325,200 -1,677,832 -1,249.6
42.11
164.80
158.50
60 tháng
(2020-12-30) 		140.43 957.04% 1,310,237,780 8,441,721 -487.7
11.10
164.80
158.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2019
23.57
 10,640 24.02 24.02 23.57 10 4,360 -0.3
18/02/2019
24.02
 1,330 24.02 24.28 24.02 480 410 0.0
15/02/2019
24.02
 13,240 24.58 24.58 23.79 6,320 230 0.4
14/02/2019
24.58
 11,390 24.69 24.73 24.39 1,190 1,050 0.0
13/02/2019
24.69
 12,690 24.69 24.69 24.58 132,000 132,200 -0.0
12/02/2019
24.69
 12,010 24.77 24.81 23.31 0 10,740 -0.7
11/02/2019
24.77
 1,500 24.81 25.11 24.77 0 1,190 -0.1
01/02/2019
24.81
 4,060 25.67 25.67 24.13 0 0 0
31/01/2019
25.67
 370 25.71 26.23 25.67 300 0 0.0
30/01/2019
25.71
 930 25.86 26.65 25.71 550 0 0.0
29/01/2019
25.86
 3,580 25.90 25.90 24.09 0 0 0
28/01/2019
25.90
 1,320 25.90 26.08 25.71 42,620 42,910 -0.0
25/01/2019
25.90
 570 25.90 25.90 25.78 0 560 -0.0
24/01/2019
25.90
 1,000 25.90 26.80 25.75 0 0 0
23/01/2019
25.90
 3,780 25.90 27.02 25.52 1,550 0 0.1
22/01/2019
25.90
 100 26.01 26.01 25.41 0 0 0
21/01/2019
26.01
 2,680 25.90 26.98 24.77 150 0 0.0
18/01/2019
25.90
 2,040 26.27 27.02 25.90 20,000 20,000 0
17/01/2019
26.27
 30 26.23 26.27 24.77 0 0 0
16/01/2019
26.23
 4,060 26.61 27.36 26.01 108,800 110,500 -0.1
15/01/2019
26.61
 1,080 26.61 26.61 25.18 50,000 50,000 0
14/01/2019
26.61
 1,540 26.27 27.51 26.31 0 0 0
11/01/2019
26.27
 30 26.38 27.02 24.77 0 0 0
10/01/2019
26.38
 1,320 26.38 26.61 26.27 20 0 0.0
09/01/2019
26.38
 64,920 26.91 28.15 26.38 124,230 59,320 4.9
08/01/2019
26.91
 2,430 26.27 27.21 25.93 2,000 0 0.1
07/01/2019
26.27
 8,280 26.65 26.65 25.90 4,400 20 0.3
04/01/2019
26.65
 2,590 26.53 27.73 25.90 1,610 0 0.1
03/01/2019
26.53
 3,810 26.87 27.77 26.53 0 0 0
02/01/2019
26.87
 590 26.98 28.15 25.52 0 0 0
28/12/2018
26.98
 38,810 28.34 28.34 26.98 57,090 2,200 4.1
27/12/2018
28.34
 131,750 27.77 28.34 27.77 128,850 30,440 7.4
26/12/2018
27.77
 56,310 27.66 27.77 26.87 56,200 40,280 1.2
25/12/2018
27.66
 55,860 27.77 27.77 26.65 35,020 30,740 0.3
24/12/2018
27.77
 35,760 27.70 27.77 27.40 35,710 29,570 0.5
21/12/2018
27.70
 14,310 27.77 27.77 27.62 14,300 13,030 0.1
20/12/2018
27.77
 92,690 27.96 27.96 26.01 60,330 85,860 -1.8
19/12/2018
27.96
 34,790 28.11 28.11 27.02 29,800 33,800 -0.3
18/12/2018
28.11
 24,190 28.15 28.15 26.87 22,660 21,510 0.1
17/12/2018
28.15
 23,970 28.15 28.15 27.02 18,100 21,750 -0.3
14/12/2018
28.15
 15,090 28.15 28.15 27.77 15,000 40 1.1
13/12/2018
28.15
 26,270 28.15 28.15 28.15 26,270 0 2.0
12/12/2018
28.15
 62,170 28.15 28.15 28.07 34,000 20,870 1.0
11/12/2018
28.15
 14,890 28.30 28.30 26.46 7,780 11,490 -0.2
10/12/2018
28.30
 130 28.34 28.34 26.38 0 0 0
07/12/2018
28.34
 22,400 28.30 28.34 28.15 22,350 7,150 1.1
06/12/2018
28.30
 15,320 28.15 28.30 27.77 15,320 4,000 0.9
05/12/2018
28.15
 39,510 28.34 28.34 27.77 39,450 32,760 0.5
04/12/2018
28.34
 25,450 28.34 28.34 27.77 25,450 8,790 1.2
03/12/2018
28.34
 36,380 27.40 28.52 27.40 35,480 13,730 1.6
30/11/2018
27.40
 86,220 27.21 27.40 26.65 85,720 57,030 2.1
29/11/2018
27.21
 18,120 27.06 27.36 27.06 18,120 0 1.3
28/11/2018
27.06
 55,370 26.27 27.06 25.90 55,360 27,000 2.0
27/11/2018
26.27
 17,890 26.27 26.27 25.86 17,220 790 1.2
26/11/2018
26.27
 6,050 25.82 26.27 25.82 5,000 0 0.3
23/11/2018
25.82
 10 26.46 26.46 25.82 0 0 0
22/11/2018
26.46
 10,340 26.27 26.65 25.48 7,570 130 0.5
21/11/2018
26.27
 30 26.27 26.27 26.27 0 30 -0.0
20/11/2018
26.27
 9,690 26.65 26.65 25.97 9,170 2,890 0.4
19/11/2018
26.65
 18,530 27.02 27.02 26.27 16,950 1,020 1.1
16/11/2018
27.02
 1,000 26.20 27.02 26.80 1,000 0 0.1
15/11/2018
26.20
 20,250 25.60 26.23 25.18 13,810 5,000 0.6
14/11/2018
25.60
 18,230 26.65 27.06 25.60 18,200 2,450 1.1
13/11/2018
26.65
 19,010 26.80 26.80 26.27 19,010 0 1.3
12/11/2018
26.80
 8,770 26.65 26.95 25.90 8,510 4,250 0.3
09/11/2018
26.65
 4,830 27.21 27.21 25.60 2,970 20 0.2
08/11/2018
27.21
 3,790 26.68 27.32 26.65 199,770 0 15.0
07/11/2018
26.68
 30,990 26.91 26.95 26.65 30,590 25,750 0.3
06/11/2018
26.91
 11,200 26.65 27.02 26.65 10,800 8,100 0.2
05/11/2018
26.65
 730 26.65 26.65 26.65 730 0 0.1
02/11/2018
26.65
 1,970 27.62 27.62 26.31 1,370 1,000 0.0
01/11/2018
27.62
 2,950 27.28 27.62 26.50 2,890 110 0.2
31/10/2018
27.28
 33,170 25.52 27.28 24.69 31,930 7,050 1.7
30/10/2018
25.52
 30,850 26.38 26.98 24.58 26,450 200 1.8
29/10/2018
26.38
 11,590 27.36 27.40 25.93 650 0 0.0
26/10/2018
27.36
 130 27.40 27.40 27.36 20 0 0.0
25/10/2018
27.40
 1,360 27.77 27.77 26.65 10 500 -0.0
24/10/2018
27.77
 6,900 27.77 27.77 27.77 6,900 0 0.5
23/10/2018
27.77
 1,910 27.77 28.07 26.57 1,600 0 0.1
22/10/2018
27.77
 20,620 27.40 28.07 27.40 20,590 0 1.5
19/10/2018
27.40
 4,710 27.21 27.40 27.21 3,540 110 0.3
18/10/2018
27.21
 1,700 27.51 27.51 27.21 560 1,700 -0.1
17/10/2018
27.51
 31,600 27.58 28.52 27.40 30,990 0 2.3
16/10/2018
27.58
 16,370 26.91 27.66 26.83 15,330 3,400 0.9
15/10/2018
26.91
 2,940 27.77 27.77 26.91 0 0 0
12/10/2018
27.77
 2,920 27.40 27.77 26.65 1,470 1,150 0.0
11/10/2018
27.40
 11,320 28.37 28.49 26.68 9,190 10,170 -0.1
10/10/2018
28.37
 9,980 28.15 28.45 26.53 8,820 0 0.7
09/10/2018
28.15
 6,540 27.81 28.15 27.77 5,720 860 0.4
08/10/2018
27.81
 630 27.77 28.60 27.81 0 600 -0.0
05/10/2018
27.77
 7,160 28.52 28.52 27.77 3,150 6,920 -0.3
04/10/2018
28.52
 19,150 28.34 29.24 28.15 18,750 2,290 1.3
03/10/2018
28.34
 32,660 28.49 28.49 27.96 31,990 24,410 0.6
02/10/2018
28.49
 5,920 28.52 28.52 27.96 4,030 410 0.3
01/10/2018
28.52
 7,800 28.56 29.24 28.15 0 0 0
28/09/2018
28.56
 39,560 27.96 28.64 28.15 37,100 6,180 2.3
27/09/2018
27.96
 1,740 28.15 28.49 27.96 760 30 0.1
26/09/2018
28.15
 430 28.49 28.49 28.15 0 0 0
25/09/2018
28.49
 5,320 28.15 28.56 28.11 5,000 100 0.4
24/09/2018
28.15
 13,710 28.15 28.19 28.15 9,780 2,120 0.6

Chính sách bảo mật | Điều khoản sử dụng |