CTCP Bán lẻ Kỹ thuật số FPT (frt)

169.90
4.90
(2.97%)
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
(2025-12-31) 		15.50 10.37% 12,136,100 106,000 26.4
143.50
169.90
169.90
2 tháng
(2025-12-01) 		20 13.79% 24,387,300 334,000 58.4
140
169.90
169.90
3 tháng
(2025-11-03) 		18 12.24% 33,427,700 69,800 19.1
139.10
169.90
169.90
6 tháng
(2025-08-04) 		10.80 7% 73,278,900 -3,376,830 -434.0
123
169.90
169.90
12 tháng
(2025-02-04) 		3.88 2.41% 135,471,600 -10,381,940 -1,659.1
99.28
169.90
169.90
24 tháng
(2024-02-15) 		64.68 64.47% 277,250,600 -12,192,054 -1,989.1
98.08
169.90
169.90
36 tháng
(2023-02-15) 		114.26 225.18% 483,836,600 -3,137,727 -1,331.6
42.11
169.90
169.90
60 tháng
(2021-02-25) 		152.14 1,182.86% 1,265,963,000 8,143,721 -459.0
11.14
169.90
169.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
20.04
 7,390 20.60 20.60 19.55 0 0 0
12/04/2019
20.60
 20,020 19.97 20.64 19.82 1,010 0 0.1
11/04/2019
19.97
 37,560 19.52 19.97 19.37 8,620 0 0.4
10/04/2019
19.52
 41,390 20.19 20.19 19.18 2,100 2,890 -0.0
09/04/2019
20.19
 24,310 20.19 20.64 19.89 207,500 200,000 0.4
08/04/2019
20.19
 38,890 20.53 21.02 20.00 369,890 353,200 0.9
05/04/2019
20.53
 24,390 20.27 20.64 19.93 3,740 600 0.2
04/04/2019
20.27
 75,280 21.02 21.50 20.27 18,920 20,000 -0.1
03/04/2019
21.02
 142,840 19.74 21.09 20.42 55,000 64,070 -0.5
02/04/2019
19.74
 54,610 18.46 19.74 18.46 1,900 0 0.1
01/04/2019
18.46
 67,500 18.65 18.77 18.39 7,100 57,110 -2.5
29/03/2019
18.65
 66,940 18.01 18.69 18.01 7,020 59,090 -2.5
28/03/2019
18.01
 13,090 17.98 18.05 18.01 50 12,510 -0.6
27/03/2019
17.98
 31,960 18.35 18.35 17.96 20,300 30,100 -0.5
26/03/2019
18.35
 35,570 18.01 18.35 17.64 18,140 29,990 -0.6
25/03/2019
18.01
 16,020 19.14 19.14 18.01 7,910 6,630 0.1
22/03/2019
19.14
 20,370 19.22 19.48 18.80 18,020 19,810 -0.1
21/03/2019
19.22
 15,770 19.89 19.89 19.22 1,780 10,990 -0.5
20/03/2019
19.89
 25,750 20.45 21.02 19.85 13,550 14,560 -0.1
19/03/2019
20.45
 15,450 20.64 20.75 20.19 5,770 11,930 -0.3
18/03/2019
20.64
 11,530 20.83 20.90 20.64 54,080 53,910 0.0
15/03/2019
20.83
 20,760 21.39 21.39 20.83 12,280 18,500 -0.3
14/03/2019
21.39
 13,680 21.77 21.77 21.05 1,410 5,770 -0.2
13/03/2019
21.77
 6,220 21.73 22.26 21.65 3,470 4,080 -0.0
12/03/2019
21.73
 25,290 21.58 21.81 21.54 15,770 12,280 0.2
11/03/2019
21.58
 1,920 21.77 21.81 21.58 800 300 0.0
08/03/2019
21.77
 7,960 22.14 22.52 21.77 5,000 4,580 0.0
07/03/2019
22.14
 2,740 22.44 22.44 21.99 0 1,980 -0.1
06/03/2019
22.44
 15,960 22.44 23.08 22.44 63,390 61,500 0.1
05/03/2019
22.44
 7,810 22.56 22.56 21.96 5,070 3,090 0.1
04/03/2019
22.56
 10,700 23.08 23.08 21.77 110 5,000 -0.3
01/03/2019
23.08
 720 23.08 23.08 23.08 0 0 0
28/02/2019
23.08
 24,620 23.57 23.94 22.89 65,550 67,590 -0.1
27/02/2019
23.57
 1,200 23.04 23.57 23.16 110,000 110,500 -0.0
26/02/2019
23.04
 8,100 22.67 23.04 22.82 2,870 480 0.1
25/02/2019
22.67
 20,000 22.56 22.86 22.59 4,200 2,880 0.1
22/02/2019
22.56
 18,280 22.56 23.16 22.56 4,360 12,670 -0.5
21/02/2019
22.56
 6,670 23.46 23.46 22.56 730 2,870 -0.1
20/02/2019
23.46
 5,910 23.57 23.83 23.46 5,090 4,200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |