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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |