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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |