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)
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
17/12/2018
26.81
 23,970 26.81 26.81 25.73 18,100 21,750 -0.3
14/12/2018
26.81
 15,090 26.81 26.81 26.45 15,000 40 1.1
13/12/2018
26.81
 26,270 26.81 26.81 26.81 26,270 0 2.0
12/12/2018
26.81
 62,170 26.81 26.81 26.74 34,000 20,870 1.0
11/12/2018
26.81
 14,890 26.95 26.95 25.20 7,780 11,490 -0.2
10/12/2018
26.95
 130 26.99 26.99 25.13 0 0 0
07/12/2018
26.99
 22,400 26.95 26.99 26.81 22,350 7,150 1.1
06/12/2018
26.95
 15,320 26.81 26.95 26.45 15,320 4,000 0.9
05/12/2018
26.81
 39,510 26.99 26.99 26.45 39,450 32,760 0.5
04/12/2018
26.99
 25,450 26.99 26.99 26.45 25,450 8,790 1.2
03/12/2018
26.99
 36,380 26.09 27.16 26.09 35,480 13,730 1.6
30/11/2018
26.09
 86,220 25.91 26.09 25.38 85,720 57,030 2.1
29/11/2018
25.91
 18,120 25.77 26.06 25.77 18,120 0 1.3
28/11/2018
25.77
 55,370 25.02 25.77 24.66 55,360 27,000 2.0
27/11/2018
25.02
 17,890 25.02 25.02 24.63 17,220 790 1.2
26/11/2018
25.02
 6,050 24.59 25.02 24.59 5,000 0 0.3
23/11/2018
24.59
 10 25.20 25.20 24.59 0 0 0
22/11/2018
25.20
 10,340 25.02 25.38 24.27 7,570 130 0.5
21/11/2018
25.02
 30 25.02 25.02 25.02 0 30 -0.0
20/11/2018
25.02
 9,690 25.38 25.38 24.73 9,170 2,890 0.4
19/11/2018
25.38
 18,530 25.73 25.73 25.02 16,950 1,020 1.1
16/11/2018
25.73
 1,000 24.95 25.73 25.52 1,000 0 0.1
15/11/2018
24.95
 20,250 24.38 24.98 23.98 13,810 5,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |