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)
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
03/05/2018
34.66
 261,780 37.09 37.09 34.51 206,710 79,490 19.9
02/05/2018
37.09
 657,340 35.43 37.09 36.76 872,660 334,510 90.0
27/04/2018
35.43
 2,520,730 33.11 35.43 33.89 3,251,370 5,000 518.0
26/04/2018
33.11
 948,210 33.11 33.11 30.91 915,530 0 137.3
30/11/-0001
42.34
 275,500 42.59 42.74 42.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |