CTCP Bán lẻ Kỹ thuật số FPT (frt)

124.40
8.10
(6.96%)
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
(2026-07-01) 		-5.80 -4.75% 6,192,600 -23,062 0
105
124.40
124.40
2 tháng
(2026-06-01) 		-4.75 -3.92% 15,708,900 -24,012 0
105
125.71
124.40
3 tháng
(2026-05-04) 		-24.65 -17.49% 22,190,700 -1,409,932 0
105
141.81
124.40
6 tháng
(2026-02-02) 		-50.84 -30.42% 49,715,000 -3,045,540 -105.3
105
167.14
124.40
12 tháng
(2025-08-05) 		-27.51 -19.13% 123,577,000 -6,420,470 -540.3
105
167.14
124.40
24 tháng
(2024-08-12) 		-16.12 -12.17% 242,804,900 -16,670,650 -2,354.2
94.55
167.14
124.40
36 tháng
(2023-08-16) 		60.53 108.53% 410,673,100 -11,478,869 -1,790.8
51.96
167.14
124.40
60 tháng
(2021-08-26) 		99.05 574.22% 1,062,610,900 8,783,481 -480.7
17.25
167.14
124.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2019
19.62
 20,020 19.02 19.66 18.87 1,010 0 0.1
11/04/2019
19.02
 37,560 18.59 19.02 18.44 8,620 0 0.4
10/04/2019
18.59
 41,390 19.23 19.23 18.26 2,100 2,890 -0.0
09/04/2019
19.23
 24,310 19.23 19.66 18.94 207,500 200,000 0.4
08/04/2019
19.23
 38,890 19.55 20.02 19.05 369,890 353,200 0.9
05/04/2019
19.55
 24,390 19.30 19.66 18.98 3,740 600 0.2
04/04/2019
19.30
 75,280 20.02 20.48 19.30 18,920 20,000 -0.1
03/04/2019
20.02
 142,840 18.80 20.09 19.44 55,000 64,070 -0.5
02/04/2019
18.80
 54,610 17.59 18.80 17.59 1,900 0 0.1
01/04/2019
17.59
 67,500 17.76 17.87 17.51 7,100 57,110 -2.5
29/03/2019
17.76
 66,940 17.16 17.80 17.16 7,020 59,090 -2.5
28/03/2019
17.16
 13,090 17.12 17.19 17.16 50 12,510 -0.6
27/03/2019
17.12
 31,960 17.48 17.48 17.10 20,300 30,100 -0.5
26/03/2019
17.48
 35,570 17.16 17.48 16.80 18,140 29,990 -0.6
25/03/2019
17.16
 16,020 18.23 18.23 17.16 7,910 6,630 0.1
22/03/2019
18.23
 20,370 18.30 18.55 17.91 18,020 19,810 -0.1
21/03/2019
18.30
 15,770 18.94 18.94 18.30 1,780 10,990 -0.5
20/03/2019
18.94
 25,750 19.48 20.02 18.91 13,550 14,560 -0.1
19/03/2019
19.48
 15,450 19.66 19.77 19.23 5,770 11,930 -0.3
18/03/2019
19.66
 11,530 19.84 19.91 19.66 54,080 53,910 0.0
15/03/2019
19.84
 20,760 20.37 20.37 19.84 12,280 18,500 -0.3
14/03/2019
20.37
 13,680 20.73 20.73 20.05 1,410 5,770 -0.2
13/03/2019
20.73
 6,220 20.70 21.20 20.62 3,470 4,080 -0.0
12/03/2019
20.70
 25,290 20.55 20.77 20.52 15,770 12,280 0.2
11/03/2019
20.55
 1,920 20.73 20.77 20.55 800 300 0.0
08/03/2019
20.73
 7,960 21.09 21.45 20.73 5,000 4,580 0.0
07/03/2019
21.09
 2,740 21.37 21.37 20.95 0 1,980 -0.1
06/03/2019
21.37
 15,960 21.37 21.98 21.37 63,390 61,500 0.1
05/03/2019
21.37
 7,810 21.48 21.48 20.91 5,070 3,090 0.1
04/03/2019
21.48
 10,700 21.98 21.98 20.73 110 5,000 -0.3
01/03/2019
21.98
 720 21.98 21.98 21.98 0 0 0
28/02/2019
21.98
 24,620 22.45 22.80 21.80 65,550 67,590 -0.1
27/02/2019
22.45
 1,200 21.95 22.45 22.05 110,000 110,500 -0.0
26/02/2019
21.95
 8,100 21.59 21.95 21.73 2,870 480 0.1
25/02/2019
21.59
 20,000 21.48 21.77 21.52 4,200 2,880 0.1
22/02/2019
21.48
 18,280 21.48 22.05 21.48 4,360 12,670 -0.5
21/02/2019
21.48
 6,670 22.34 22.34 21.48 730 2,870 -0.1
20/02/2019
22.34
 5,910 22.45 22.70 22.34 5,090 4,200 0.1
19/02/2019
22.45
 10,640 22.88 22.88 22.45 10 4,360 -0.3
18/02/2019
22.88
 1,330 22.88 23.13 22.88 480 410 0.0
15/02/2019
22.88
 13,240 23.41 23.41 22.66 6,320 230 0.4
14/02/2019
23.41
 11,390 23.52 23.55 23.23 1,190 1,050 0.0
13/02/2019
23.52
 12,690 23.52 23.52 23.41 132,000 132,200 -0.0
12/02/2019
23.52
 12,010 23.59 23.63 22.20 0 10,740 -0.7
11/02/2019
23.59
 1,500 23.63 23.91 23.59 0 1,190 -0.1
01/02/2019
23.63
 4,060 24.45 24.45 22.98 0 0 0
31/01/2019
24.45
 370 24.48 24.98 24.45 300 0 0.0
30/01/2019
24.48
 930 24.63 25.38 24.48 550 0 0.0
29/01/2019
24.63
 3,580 24.66 24.66 22.95 0 0 0
28/01/2019
24.66
 1,320 24.66 24.84 24.48 42,620 42,910 -0.0
25/01/2019
24.66
 570 24.66 24.66 24.56 0 560 -0.0
24/01/2019
24.66
 1,000 24.66 25.52 24.52 0 0 0
23/01/2019
24.66
 3,780 24.66 25.73 24.31 1,550 0 0.1
22/01/2019
24.66
 100 24.77 24.77 24.20 0 0 0
21/01/2019
24.77
 2,680 24.66 25.70 23.59 150 0 0.0
18/01/2019
24.66
 2,040 25.02 25.73 24.66 20,000 20,000 0
17/01/2019
25.02
 30 24.98 25.02 23.59 0 0 0
16/01/2019
24.98
 4,060 25.34 26.06 24.77 108,800 110,500 -0.1
15/01/2019
25.34
 1,080 25.34 25.34 23.98 50,000 50,000 0
14/01/2019
25.34
 1,540 25.02 26.20 25.06 0 0 0
11/01/2019
25.02
 30 25.13 25.73 23.59 0 0 0
10/01/2019
25.13
 1,320 25.13 25.34 25.02 20 0 0.0
09/01/2019
25.13
 64,920 25.63 26.81 25.13 124,230 59,320 4.9
08/01/2019
25.63
 2,430 25.02 25.91 24.70 2,000 0 0.1
07/01/2019
25.02
 8,280 25.38 25.38 24.66 4,400 20 0.3
04/01/2019
25.38
 2,590 25.27 26.41 24.66 1,610 0 0.1
03/01/2019
25.27
 3,810 25.59 26.45 25.27 0 0 0
02/01/2019
25.59
 590 25.70 26.81 24.31 0 0 0
28/12/2018
25.70
 38,810 26.99 26.99 25.70 57,090 2,200 4.1
27/12/2018
26.99
 131,750 26.45 26.99 26.45 128,850 30,440 7.4
26/12/2018
26.45
 56,310 26.34 26.45 25.59 56,200 40,280 1.2
25/12/2018
26.34
 55,860 26.45 26.45 25.38 35,020 30,740 0.3
24/12/2018
26.45
 35,760 26.38 26.45 26.09 35,710 29,570 0.5
21/12/2018
26.38
 14,310 26.45 26.45 26.31 14,300 13,030 0.1
20/12/2018
26.45
 92,690 26.63 26.63 24.77 60,330 85,860 -1.8
19/12/2018
26.63
 34,790 26.77 26.77 25.73 29,800 33,800 -0.3
18/12/2018
26.77
 24,190 26.81 26.81 25.59 22,660 21,510 0.1

Chính sách bảo mật | Điều khoản sử dụng |