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)
21/09/2018
28.15
 22,400 28.00 28.30 28.00 16,800 13,650 0.2
20/09/2018
28.00
 4,770 27.96 28.15 27.92 4,690 2,100 0.2
19/09/2018
27.96
 9,430 28.00 28.34 27.06 2,300 3,890 -0.1
18/09/2018
28.00
 14,040 28.15 28.15 27.43 13,690 2,000 0.9
17/09/2018
28.15
 10 28.15 28.15 28.15 0 0 0
14/09/2018
28.15
 5,580 28.15 28.34 28.15 5,090 0 0.4
13/09/2018
28.15
 19,000 27.77 28.34 27.96 18,930 3,400 1.2
12/09/2018
27.77
 320 28.15 28.15 27.43 210 0 0.0
11/09/2018
28.15
 27,520 27.77 28.15 27.77 27,470 10,500 1.3
10/09/2018
27.77
 4,200 28.49 28.49 27.40 2,490 3,800 -0.1
07/09/2018
28.49
 15,540 28.52 28.52 27.96 15,000 0 1.1
06/09/2018
28.52
 21,550 28.67 28.67 28.15 20,810 1,000 1.5
05/09/2018
28.67
 9,090 28.67 28.67 28.19 8,520 0 0.7
04/09/2018
28.67
 5,360 28.67 28.67 28.15 5,290 0 0.4
31/08/2018
28.67
 8,680 28.52 28.67 27.96 7,950 300 0.6
30/08/2018
28.52
 47,390 28.49 28.52 27.77 39,650 9,890 2.2
29/08/2018
28.49
 23,490 28.15 30.02 28.04 21,290 1,200 1.5
28/08/2018
28.15
 24,020 28.04 28.15 27.77 23,970 3,380 1.5
27/08/2018
28.04
 21,140 27.77 28.15 28.00 14,900 300 1.1
24/08/2018
27.77
 4,430 28.90 28.90 27.77 53,900 54,420 -0.0
23/08/2018
28.90
 27,060 28.90 28.90 27.40 21,050 5,900 1.1
22/08/2018
28.90
 17,480 28.52 28.90 27.02 15,440 1,400 1.1
21/08/2018
28.52
 28,170 27.62 28.52 26.65 122,710 103,850 1.4
20/08/2018
27.62
 260 27.77 27.77 26.72 200,000 200,080 -0.0
17/08/2018
27.77
 9,180 27.77 27.77 26.35 57,160 51,000 0.5
16/08/2018
27.77
 6,470 27.77 28.52 27.43 6,400 0 0.5
15/08/2018
27.77
 18,660 27.06 28.86 27.40 15,470 3,770 0.9
14/08/2018
27.06
 4,290 27.06 27.10 27.02 4,160 0 0.3
13/08/2018
27.06
 8,960 27.02 27.17 27.02 8,910 200 0.6
10/08/2018
27.02
 860 27.02 27.02 26.65 700 0 0.0
09/08/2018
27.02
 15,530 27.02 27.02 26.87 15,530 0 1.1
08/08/2018
27.02
 7,530 26.65 27.02 25.52 7,360 0 0.5
07/08/2018
26.65
 23,730 26.65 27.70 25.52 216,790 195,000 1.5
06/08/2018
26.65
 37,050 26.57 26.65 24.81 21,670 6,000 1.1
03/08/2018
26.57
 5,000 27.02 27.36 26.57 1,900 1,190 0.1
02/08/2018
27.02
 1,420 27.40 27.77 27.02 900 0 0.1
01/08/2018
27.40
 2,430 28.07 28.07 27.02 1,100 2,050 -0.1
31/07/2018
28.07
 15,950 28.15 28.15 26.31 6,100 2,210 0.3
30/07/2018
28.15
 25,240 27.73 29.27 27.73 125,110 103,060 1.7
27/07/2018
27.73
 25,420 27.77 29.27 26.27 22,750 0 1.6
26/07/2018
27.77
 9,830 27.58 27.77 27.40 9,580 0 0.7
25/07/2018
27.58
 5,600 27.58 27.77 27.58 490,550 484,980 0.4
24/07/2018
27.58
 4,080 27.77 27.77 27.32 3,710 230 0.3
23/07/2018
27.77
 14,610 27.77 28.15 27.77 364,000 363,630 0.0
20/07/2018
27.77
 10,370 27.02 27.77 27.21 10,000 9,000 0.1
19/07/2018
27.02
 23,540 28.90 29.57 27.02 247,340 241,820 0.4
18/07/2018
28.90
 7,960 28.15 28.90 26.31 6,830 490 0.5
17/07/2018
28.15
 750 29.27 29.27 28.15 730 0 0.1
16/07/2018
29.27
 940 29.27 29.31 28.15 810 0 0.1
13/07/2018
29.27
 13,610 27.40 29.27 27.40 529,130 522,650 0.5
12/07/2018
27.40
 21,480 27.40 27.70 27.02 47,410 40,960 0.5
11/07/2018
27.40
 44,430 26.65 27.40 26.65 691,440 649,560 3.0
10/07/2018
26.65
 62,420 25.90 26.65 26.57 162,340 150,000 0.9
09/07/2018
25.90
 1,500 27.02 27.40 25.18 700 330 0.0
06/07/2018
27.02
 7,600 27.77 27.77 26.27 1,970 300 0.1
05/07/2018
27.77
 680 29.27 29.27 27.77 0 340 -0.0
04/07/2018
29.27
 23,410 29.27 29.27 27.25 122,700 114,700 0.6
03/07/2018
29.27
 16,480 29.27 30.02 29.09 16,200 0 1.3
02/07/2018
29.27
 10,350 30.40 30.59 28.52 9,320 1,010 0.7
29/06/2018
30.40
 54,370 30.21 31.15 29.84 54,190 40,500 1.1
28/06/2018
30.21
 109,760 30.21 31.15 30.02 107,610 0 8.7
27/06/2018
30.21
 88,550 29.65 30.40 29.27 307,750 229,900 6.3
26/06/2018
29.65
 27,380 29.72 29.99 28.15 25,330 790 1.9
25/06/2018
29.72
 51,350 29.65 30.32 29.09 44,800 140 3.5
22/06/2018
29.65
 20,150 30.02 30.40 27.96 19,120 6,550 1.0
21/06/2018
30.02
 65,370 30.96 31.34 29.99 62,870 1,500 5.0
20/06/2018
30.96
 44,480 30.44 30.96 28.34 34,690 19,860 1.2
19/06/2018
30.44
 59,070 32.69 32.69 30.44 50,480 2,270 3.9
18/06/2018
32.69
 10,520 32.69 32.69 30.81 5,030 0 0.4
15/06/2018
32.69
 1,690 32.65 33.40 32.69 50,310 50,500 -0.0
14/06/2018
32.65
 18,400 33.78 34.15 32.65 3,810 0 0.3
13/06/2018
33.78
 92,830 33.40 34.04 33.21 200,100 147,470 4.7
12/06/2018
33.40
 31,120 33.78 33.81 33.03 30,250 0 2.7
11/06/2018
33.78
 43,460 33.74 33.78 33.70 106,730 70,450 3.3
08/06/2018
33.74
 31,310 33.78 33.78 33.40 29,040 4,150 2.2
07/06/2018
33.78
 120,650 33.51 34.15 33.51 117,730 41,420 6.9
06/06/2018
33.51
 14,560 33.44 33.51 33.40 11,490 50 1.0
05/06/2018
33.44
 41,780 33.40 33.78 33.40 104,550 74,780 2.7
04/06/2018
33.40
 36,140 33.89 33.89 33.21 31,940 4,640 2.4
01/06/2018
33.89
 37,140 33.93 33.93 33.59 35,360 10,000 2.3
31/05/2018
33.93
 30,530 32.65 33.96 32.65 29,370 500 2.5
30/05/2018
32.65
 89,010 34.15 34.15 32.65 82,060 40,000 3.7
29/05/2018
34.15
 48,230 34.27 34.53 32.65 32,350 0 2.9
28/05/2018
34.27
 31,840 35.13 35.13 33.96 26,500 4,000 2.1
25/05/2018
35.13
 185,010 35.13 35.32 35.13 181,480 129,920 4.8
24/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
24/05/2018
35.13
 186,210 34.66 37.08 34.90 149,750 52,710 9.2
23/05/2018
34.66
 148,490 34.46 35.32 34.11 131,010 68,410 9.9
22/05/2018
34.46
 188,830 34.46 35.98 34.46 173,150 38,820 21.5
21/05/2018
34.46
 58,530 35.21 35.30 34.44 45,740 0 7.2
18/05/2018
35.21
 35,230 35.21 35.32 34.93 21,640 2,520 3.0
17/05/2018
35.21
 40,650 34.66 35.32 34.88 28,160 300 4.4
16/05/2018
34.66
 113,000 34.66 35.32 34.66 83,650 0 13.4
15/05/2018
34.66
 82,190 33.23 35.30 33.34 240,880 200,700 6.3
14/05/2018
33.23
 40,720 33.80 35.21 33.23 15,700 11,100 0.7
11/05/2018
33.80
 23,700 34.17 34.55 33.80 23,450 130 3.6
10/05/2018
34.17
 89,910 33.64 34.17 33.67 75,800 200 11.6
09/05/2018
33.64
 96,890 33.11 33.89 32.89 94,770 0 14.4
08/05/2018
33.11
 59,090 33.56 34.22 32.89 55,210 0 8.4
07/05/2018
33.56
 67,180 32.89 34.17 30.95 57,160 2,060 8.1
04/05/2018
32.89
 57,020 34.66 34.66 32.45 51,060 2,400 7.3

Chính sách bảo mật | Điều khoản sử dụng |