CTCP Bán lẻ Kỹ thuật số FPT (frt)

130
2
(1.56%)
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
(2026-08-18) 		-17.10 -11.78% 8,547,200 -362,239 -32.8
128
164
130
2 tháng
(2026-07-20) 		18.10 16.47% 22,668,900 3,490,761 468.6
105
164
130
3 tháng
(2026-06-19) 		4.19 3.38% 27,716,500 3,021,061 418.0
105
164
130
6 tháng
(2026-03-23) 		-14.86 -10.40% 53,388,900 240,661 34.3
105
164
130
12 tháng
(2025-09-22) 		3.33 2.67% 129,806,000 1,156,861 173.8
105
167.14
130
24 tháng
(2024-09-27) 		-7.62 -5.62% 263,287,500 -8,191,536 -1,919.1
94.55
179.43
130
36 tháng
(2023-10-03) 		60.19 88.76% 421,244,300 -5,359,027 -1,446.0
65.83
179.43
130
60 tháng
(2021-10-13) 		107.52 524.96% 1,048,316,300 17,173,206 117.3
20.09
179.43
130
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
17.25
 52,000 17.59 17.80 17.25 230 13,970 -0.6
05/09/2019
17.59
 112,630 16.75 17.92 16.75 30,000 44,800 -0.6
04/09/2019
16.75
 59,130 17.67 17.67 16.75 10,060 31,860 -0.9
03/09/2019
17.67
 41,280 18.43 19.14 17.17 2,070 16,510 -0.6
30/08/2019
18.43
 69,540 18.43 18.51 18.20 30,000 32,070 -0.1
29/08/2019
18.43
 52,270 18.43 18.76 18.43 1,900 3,600 -0.1
28/08/2019
18.43
 59,300 19.08 19.08 18.26 25,800 3,000 1.0
27/08/2019
19.08
 21,670 19.14 19.47 19.08 5,430 0 0.3
26/08/2019
19.14
 66,940 20.10 20.10 19.14 10,800 21,790 -0.5
23/08/2019
20.10
 26,970 20.19 20.19 20.02 10 1,400 -0.1
22/08/2019
20.19
 24,500 20.35 20.52 20.12 8,250 0 0.4
21/08/2019
20.35
 47,930 20.73 20.81 20.10 500 340 0.0
20/08/2019
20.73
 35,120 20.92 20.94 20.69 20 1,070 -0.1
19/08/2019
20.92
 36,850 20.77 21.15 20.77 4,050 150 0.2
16/08/2019
20.77
 102,290 20.52 21.02 20.31 10 0 0.0
15/08/2019
20.52
 38,470 20.73 20.73 20.14 500 0 0.0
14/08/2019
20.73
 58,040 21.32 21.36 20.60 18,220 1,660 0.8
13/08/2019
21.32
 122,850 21.69 21.69 20.73 51,200 0 2.6
12/08/2019
21.69
 17,220 21.78 21.78 21.28 3,050 0 0.2
09/08/2019
21.78
 101,830 21.48 22.07 21.48 50 12,060 -0.6
08/08/2019
21.48
 89,470 21.40 21.99 20.94 0 5,620 -0.3
07/08/2019
21.40
 17,090 21.53 21.74 21.28 0 1,410 -0.1
06/08/2019
21.53
 64,650 21.61 21.61 21.15 13,390 6,830 0.3
05/08/2019
21.61
 157,420 20.94 21.74 20.81 5,760 27,580 -1.1
02/08/2019
20.94
 32,030 20.90 21.28 20.73 3,810 0 0.2
01/08/2019
20.90
 113,270 20.10 20.94 20.10 910 1,710 -0.0
31/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/07/2019
20.10
 55,100 20.03 20.10 19.68 40 0 0.0
30/07/2019
20.03
 25,840 19.99 20.50 19.74 13,790 170 0.8
29/07/2019
19.99
 25,430 20.03 20.39 19.99 12,500 1,090 0.6
26/07/2019
20.03
 30,440 20.61 20.69 20.03 5,450 0 0.3
25/07/2019
20.61
 28,560 20.50 20.72 20.32 5,150 10 0.3
24/07/2019
20.50
 26,450 20.50 20.76 20.36 10,850 200 0.6
23/07/2019
20.50
 40,870 20.39 20.69 20.39 13,890 30,710 -0.9
22/07/2019
20.39
 87,020 20.03 20.72 20.03 2,410 220 0.1
19/07/2019
20.03
 10,860 19.59 20.28 19.59 510 850 -0.0
18/07/2019
19.59
 17,230 19.56 20.39 19.41 640 0 0.0
17/07/2019
19.56
 23,850 19.56 19.67 19.41 100 0 0.0
16/07/2019
19.56
 27,140 20.03 20.21 19.56 1,500 500 0.1
15/07/2019
20.03
 30,740 20.28 20.39 19.92 1,300 0 0.1
12/07/2019
20.28
 14,660 20.39 20.47 20.28 0 4,280 -0.2
11/07/2019
20.39
 79,380 20.76 21.12 20.39 45,000 0 2.5
10/07/2019
20.76
 54,040 19.92 20.76 19.92 200,830 200,000 0.0
09/07/2019
19.92
 40,780 20.69 20.69 19.74 30 3,920 -0.2
08/07/2019
20.69
 17,130 21.23 21.81 20.69 1,050 0 0.1
05/07/2019
21.23
 48,610 21.23 21.30 20.58 1,740 6,800 -0.3
04/07/2019
21.23
 43,750 21.85 21.89 21.16 550 0 0.0
03/07/2019
21.85
 65,420 21.85 22.51 21.81 50,150 19,510 1.8
02/07/2019
21.85
 45,480 21.85 22.18 21.81 710 21,840 -1.3
01/07/2019
21.85
 52,810 23.31 23.31 21.85 3,850 9,540 -0.3
28/06/2019
23.31
 141,910 21.85 23.31 21.41 131,030 0 8.4
27/06/2019
21.85
 112,390 21.41 21.85 21.23 167,960 78,350 5.3
26/06/2019
21.41
 163,770 20.90 21.49 20.72 294,530 305,390 -0.6
25/06/2019
20.90
 120,460 21.09 21.09 20.76 78,380 79,340 -0.1
24/06/2019
21.09
 103,000 21.16 21.74 20.94 59,890 53,580 0.4
21/06/2019
21.16
 127,020 20.39 21.49 20.39 22,890 4,040 1.1
20/06/2019
20.39
 139,500 19.37 20.72 19.34 22,500 40,280 -1.0
19/06/2019
19.37
 120,860 19.37 19.48 19.12 232,380 215,270 0.9
18/06/2019
19.37
 45,530 19.30 19.37 18.94 23,270 2,000 1.1
17/06/2019
19.30
 88,490 19.41 19.41 18.79 54,760 0 2.9
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
19.41
 45,880 19.30 19.81 19.34 193,880 18,810 9.3
13/06/2019
19.30
 79,960 19.30 19.62 19.12 43,940 50,000 -0.3
12/06/2019
19.30
 565,600 18.69 19.77 18.69 64,166 334,646 -14.7
11/06/2019
18.69
 62,110 18.77 18.84 18.59 35,900 38,480 -0.1
10/06/2019
18.77
 79,560 17.91 18.91 17.73 560,850 571,200 -0.5
07/06/2019
17.91
 54,330 17.87 18.41 17.87 0 9,510 -0.5
06/06/2019
17.87
 6,220 17.87 17.94 17.87 1,000 400 0.0
05/06/2019
17.87
 61,150 17.73 17.98 17.51 308,360 303,350 0.3
04/06/2019
17.73
 12,320 17.87 17.87 17.69 1,000 0 0.1
03/06/2019
17.87
 15,240 18.12 18.12 17.66 4,740 0 0.2
31/05/2019
18.12
 22,090 18.05 18.23 17.91 0 0 0
30/05/2019
18.05
 55,080 17.87 18.05 17.73 68,940 72,020 -0.2
29/05/2019
17.87
 42,960 17.98 18.23 17.87 100,000 112,000 -0.6
28/05/2019
17.98
 78,140 18.51 18.51 17.98 8,020 31,310 -1.2
27/05/2019
18.51
 89,890 18.23 18.77 18.16 25,140 42,870 -0.9
24/05/2019
18.23
 14,550 18.73 18.73 18.23 0 2,550 -0.1
23/05/2019
18.73
 41,460 18.09 18.73 18.05 251,890 251,890 -0.0
22/05/2019
18.09
 27,130 17.87 18.59 17.91 10 0 0.0
21/05/2019
17.87
 15,320 17.69 17.87 17.66 0 850 -0.0
20/05/2019
17.69
 7,170 17.62 17.98 17.62 0 0 0
17/05/2019
17.62
 4,950 17.91 18.05 17.59 10 510 -0.0
16/05/2019
17.91
 8,840 17.91 17.94 17.51 500 1,510 -0.1
15/05/2019
17.91
 5,410 18.01 18.09 17.51 1,310 0 0.1
14/05/2019
18.01
 5,940 17.69 18.05 17.16 1,210 0 0.1
13/05/2019
17.69
 17,580 17.37 17.69 17.01 1,000 8,130 -0.3
10/05/2019
17.37
 33,040 18.23 18.23 17.37 13,270 20,770 -0.4
09/05/2019
18.23
 20,860 18.41 18.48 17.87 201,600 200,320 0.1
08/05/2019
18.41
 4,960 18.51 18.51 17.87 200,200 200,250 -0.0
07/05/2019
18.51
 6,370 18.59 18.59 18.23 3,130 0 0.2
06/05/2019
18.59
 7,760 18.62 18.62 18.23 131,080 127,000 0.2
03/05/2019
18.62
 3,330 18.59 18.77 18.59 300 0 0.0
02/05/2019
18.59
 920 18.30 18.91 18.59 0 0 0
26/04/2019
18.30
 7,540 18.84 19.23 18.30 1,320 2,950 -0.1
25/04/2019
18.84
 20,780 18.23 19.30 18.23 160,420 152,520 0.4
24/04/2019
18.23
 6,040 18.41 18.59 18.16 510 680 -0.0
23/04/2019
18.41
 30,090 18.23 18.41 17.80 1,010 21,660 -1.0
22/04/2019
18.23
 7,560 18.91 18.91 17.91 160,840 160,000 0.0
19/04/2019
18.91
 1,230 18.59 19.12 18.69 100 0 0.0
18/04/2019
18.59
 2,920 18.80 19.27 18.59 190 0 0.0
17/04/2019
18.80
 9,180 19.09 19.48 18.80 6,100 0 0.3
16/04/2019
19.09
 7,390 19.62 19.62 18.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |