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)
14/11/2018
24.38
 18,230 25.38 25.77 24.38 18,200 2,450 1.1
13/11/2018
25.38
 19,010 25.52 25.52 25.02 19,010 0 1.3
12/11/2018
25.52
 8,770 25.38 25.66 24.66 8,510 4,250 0.3
09/11/2018
25.38
 4,830 25.91 25.91 24.38 2,970 20 0.2
08/11/2018
25.91
 3,790 25.41 26.02 25.38 199,770 0 15.0
07/11/2018
25.41
 30,990 25.63 25.66 25.38 30,590 25,750 0.3
06/11/2018
25.63
 11,200 25.38 25.73 25.38 10,800 8,100 0.2
05/11/2018
25.38
 730 25.38 25.38 25.38 730 0 0.1
02/11/2018
25.38
 1,970 26.31 26.31 25.06 1,370 1,000 0.0
01/11/2018
26.31
 2,950 25.99 26.31 25.23 2,890 110 0.2
31/10/2018
25.99
 33,170 24.31 25.99 23.52 31,930 7,050 1.7
30/10/2018
24.31
 30,850 25.13 25.70 23.41 26,450 200 1.8
29/10/2018
25.13
 11,590 26.06 26.09 24.70 650 0 0.0
26/10/2018
26.06
 130 26.09 26.09 26.06 20 0 0.0
25/10/2018
26.09
 1,360 26.45 26.45 25.38 10 500 -0.0
24/10/2018
26.45
 6,900 26.45 26.45 26.45 6,900 0 0.5
23/10/2018
26.45
 1,910 26.45 26.74 25.31 1,600 0 0.1
22/10/2018
26.45
 20,620 26.09 26.74 26.09 20,590 0 1.5
19/10/2018
26.09
 4,710 25.91 26.09 25.91 3,540 110 0.3
18/10/2018
25.91
 1,700 26.20 26.20 25.91 560 1,700 -0.1
17/10/2018
26.20
 31,600 26.27 27.16 26.09 30,990 0 2.3
16/10/2018
26.27
 16,370 25.63 26.34 25.56 15,330 3,400 0.9
15/10/2018
25.63
 2,940 26.45 26.45 25.63 0 0 0
12/10/2018
26.45
 2,920 26.09 26.45 25.38 1,470 1,150 0.0
11/10/2018
26.09
 11,320 27.02 27.13 25.41 9,190 10,170 -0.1
10/10/2018
27.02
 9,980 26.81 27.09 25.27 8,820 0 0.7
09/10/2018
26.81
 6,540 26.49 26.81 26.45 5,720 860 0.4
08/10/2018
26.49
 630 26.45 27.24 26.49 0 600 -0.0
05/10/2018
26.45
 7,160 27.16 27.16 26.45 3,150 6,920 -0.3
04/10/2018
27.16
 19,150 26.99 27.84 26.81 18,750 2,290 1.3
03/10/2018
26.99
 32,660 27.13 27.13 26.63 31,990 24,410 0.6
02/10/2018
27.13
 5,920 27.16 27.16 26.63 4,030 410 0.3
01/10/2018
27.16
 7,800 27.20 27.84 26.81 0 0 0
28/09/2018
27.20
 39,560 26.63 27.27 26.81 37,100 6,180 2.3
27/09/2018
26.63
 1,740 26.81 27.13 26.63 760 30 0.1
26/09/2018
26.81
 430 27.13 27.13 26.81 0 0 0
25/09/2018
27.13
 5,320 26.81 27.20 26.77 5,000 100 0.4
24/09/2018
26.81
 13,710 26.81 26.84 26.81 9,780 2,120 0.6
21/09/2018
26.81
 22,400 26.66 26.95 26.66 16,800 13,650 0.2
20/09/2018
26.66
 4,770 26.63 26.81 26.59 4,690 2,100 0.2
19/09/2018
26.63
 9,430 26.66 26.99 25.77 2,300 3,890 -0.1
18/09/2018
26.66
 14,040 26.81 26.81 26.13 13,690 2,000 0.9
17/09/2018
26.81
 10 26.81 26.81 26.81 0 0 0
14/09/2018
26.81
 5,580 26.81 26.99 26.81 5,090 0 0.4
13/09/2018
26.81
 19,000 26.45 26.99 26.63 18,930 3,400 1.2
12/09/2018
26.45
 320 26.81 26.81 26.13 210 0 0.0
11/09/2018
26.81
 27,520 26.45 26.81 26.45 27,470 10,500 1.3
10/09/2018
26.45
 4,200 27.13 27.13 26.09 2,490 3,800 -0.1
07/09/2018
27.13
 15,540 27.16 27.16 26.63 15,000 0 1.1
06/09/2018
27.16
 21,550 27.31 27.31 26.81 20,810 1,000 1.5
05/09/2018
27.31
 9,090 27.31 27.31 26.84 8,520 0 0.7
04/09/2018
27.31
 5,360 27.31 27.31 26.81 5,290 0 0.4
31/08/2018
27.31
 8,680 27.16 27.31 26.63 7,950 300 0.6
30/08/2018
27.16
 47,390 27.13 27.16 26.45 39,650 9,890 2.2
29/08/2018
27.13
 23,490 26.81 28.59 26.70 21,290 1,200 1.5
28/08/2018
26.81
 24,020 26.70 26.81 26.45 23,970 3,380 1.5
27/08/2018
26.70
 21,140 26.45 26.81 26.66 14,900 300 1.1
24/08/2018
26.45
 4,430 27.52 27.52 26.45 53,900 54,420 -0.0
23/08/2018
27.52
 27,060 27.52 27.52 26.09 21,050 5,900 1.1
22/08/2018
27.52
 17,480 27.16 27.52 25.73 15,440 1,400 1.1
21/08/2018
27.16
 28,170 26.31 27.16 25.38 122,710 103,850 1.4
20/08/2018
26.31
 260 26.45 26.45 25.45 200,000 200,080 -0.0
17/08/2018
26.45
 9,180 26.45 26.45 25.09 57,160 51,000 0.5
16/08/2018
26.45
 6,470 26.45 27.16 26.13 6,400 0 0.5
15/08/2018
26.45
 18,660 25.77 27.49 26.09 15,470 3,770 0.9
14/08/2018
25.77
 4,290 25.77 25.81 25.73 4,160 0 0.3
13/08/2018
25.77
 8,960 25.73 25.88 25.73 8,910 200 0.6
10/08/2018
25.73
 860 25.73 25.73 25.38 700 0 0.0
09/08/2018
25.73
 15,530 25.73 25.73 25.59 15,530 0 1.1
08/08/2018
25.73
 7,530 25.38 25.73 24.31 7,360 0 0.5
07/08/2018
25.38
 23,730 25.38 26.38 24.31 216,790 195,000 1.5
06/08/2018
25.38
 37,050 25.31 25.38 23.63 21,670 6,000 1.1
03/08/2018
25.31
 5,000 25.73 26.06 25.31 1,900 1,190 0.1
02/08/2018
25.73
 1,420 26.09 26.45 25.73 900 0 0.1
01/08/2018
26.09
 2,430 26.74 26.74 25.73 1,100 2,050 -0.1
31/07/2018
26.74
 15,950 26.81 26.81 25.06 6,100 2,210 0.3
30/07/2018
26.81
 25,240 26.41 27.88 26.41 125,110 103,060 1.7
27/07/2018
26.41
 25,420 26.45 27.88 25.02 22,750 0 1.6
26/07/2018
26.45
 9,830 26.27 26.45 26.09 9,580 0 0.7
25/07/2018
26.27
 5,600 26.27 26.45 26.27 490,550 484,980 0.4
24/07/2018
26.27
 4,080 26.45 26.45 26.02 3,710 230 0.3
23/07/2018
26.45
 14,610 26.45 26.81 26.45 364,000 363,630 0.0
20/07/2018
26.45
 10,370 25.73 26.45 25.91 10,000 9,000 0.1
19/07/2018
25.73
 23,540 27.52 28.17 25.73 247,340 241,820 0.4
18/07/2018
27.52
 7,960 26.81 27.52 25.06 6,830 490 0.5
17/07/2018
26.81
 750 27.88 27.88 26.81 730 0 0.1
16/07/2018
27.88
 940 27.88 27.92 26.81 810 0 0.1
13/07/2018
27.88
 13,610 26.09 27.88 26.09 529,130 522,650 0.5
12/07/2018
26.09
 21,480 26.09 26.38 25.73 47,410 40,960 0.5
11/07/2018
26.09
 44,430 25.38 26.09 25.38 691,440 649,560 3.0
10/07/2018
25.38
 62,420 24.66 25.38 25.31 162,340 150,000 0.9
09/07/2018
24.66
 1,500 25.73 26.09 23.98 700 330 0.0
06/07/2018
25.73
 7,600 26.45 26.45 25.02 1,970 300 0.1
05/07/2018
26.45
 680 27.88 27.88 26.45 0 340 -0.0
04/07/2018
27.88
 23,410 27.88 27.88 25.95 122,700 114,700 0.6
03/07/2018
27.88
 16,480 27.88 28.59 27.70 16,200 0 1.3
02/07/2018
27.88
 10,350 28.95 29.13 27.16 9,320 1,010 0.7
29/06/2018
28.95
 54,370 28.77 29.67 28.42 54,190 40,500 1.1
28/06/2018
28.77
 109,760 28.77 29.67 28.59 107,610 0 8.7
27/06/2018
28.77
 88,550 28.24 28.95 27.88 307,750 229,900 6.3

Chính sách bảo mật | Điều khoản sử dụng |