CTCP Bán lẻ Kỹ thuật số FPT (frt)

149.70
-2.50
(-1.64%)
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
(2026-02-23) 		-19.70 -11.46% 9,699,900 -1,750,900 -289.3
140.10
171.90
149.70
2 tháng
(2026-01-19) 		-1.20 -0.78% 24,268,900 -584,100 -105.6
140.10
175.50
149.70
3 tháng
(2025-12-18) 		8.90 6.21% 32,849,100 -819,500 -138.6
140.10
175.50
149.70
6 tháng
(2025-09-19) 		21.20 16.18% 71,073,100 -754,400 -111.7
123
175.50
149.70
12 tháng
(2025-03-24) 		14.60 10.61% 136,059,500 -7,318,287 -1,067.4
99.28
175.50
149.70
24 tháng
(2024-03-28) 		26.68 21.26% 272,888,200 -13,497,605 -2,209.2
99.28
175.50
149.70
36 tháng
(2023-04-03) 		109.74 258.48% 474,672,500 -4,904,035 -1,593.0
42.46
175.50
149.70
60 tháng
(2021-04-13) 		138.21 988.29% 1,217,993,300 12,407,021 -529.2
11.14
175.50
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
18.77
 42,960 18.88 19.14 18.77 100,000 112,000 -0.6
28/05/2019
18.88
 78,140 19.44 19.44 18.88 8,020 31,310 -1.2
27/05/2019
19.44
 89,890 19.14 19.70 19.07 25,140 42,870 -0.9
24/05/2019
19.14
 14,550 19.67 19.67 19.14 0 2,550 -0.1
23/05/2019
19.67
 41,460 18.99 19.67 18.95 251,890 251,890 -0.0
22/05/2019
18.99
 27,130 18.77 19.52 18.80 10 0 0.0
21/05/2019
18.77
 15,320 18.58 18.77 18.54 0 850 -0.0
20/05/2019
18.58
 7,170 18.50 18.88 18.50 0 0 0
17/05/2019
18.50
 4,950 18.80 18.95 18.46 10 510 -0.0
16/05/2019
18.80
 8,840 18.80 18.84 18.39 500 1,510 -0.1
15/05/2019
18.80
 5,410 18.92 18.99 18.39 1,310 0 0.1
14/05/2019
18.92
 5,940 18.58 18.95 18.01 1,210 0 0.1
13/05/2019
18.58
 17,580 18.24 18.58 17.86 1,000 8,130 -0.3
10/05/2019
18.24
 33,040 19.14 19.14 18.24 13,270 20,770 -0.4
09/05/2019
19.14
 20,860 19.33 19.40 18.77 201,600 200,320 0.1
08/05/2019
19.33
 4,960 19.44 19.44 18.77 200,200 200,250 -0.0
07/05/2019
19.44
 6,370 19.52 19.52 19.14 3,130 0 0.2
06/05/2019
19.52
 7,760 19.55 19.55 19.14 131,080 127,000 0.2
03/05/2019
19.55
 3,330 19.52 19.70 19.52 300 0 0.0
02/05/2019
19.52
 920 19.22 19.85 19.52 0 0 0
26/04/2019
19.22
 7,540 19.78 20.19 19.22 1,320 2,950 -0.1
25/04/2019
19.78
 20,780 19.14 20.27 19.14 160,420 152,520 0.4
24/04/2019
19.14
 6,040 19.33 19.52 19.07 510 680 -0.0
23/04/2019
19.33
 30,090 19.14 19.33 18.69 1,010 21,660 -1.0
22/04/2019
19.14
 7,560 19.85 19.85 18.80 160,840 160,000 0.0
19/04/2019
19.85
 1,230 19.52 20.08 19.63 100 0 0.0
18/04/2019
19.52
 2,920 19.74 20.23 19.52 190 0 0.0
17/04/2019
19.74
 9,180 20.04 20.45 19.74 6,100 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |