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)
26/12/2024
147.04
 228,700 146.56 147.04 146.08 24,001 15,300 1.6
25/12/2024
146.80
 271,500 146.08 146.80 145.92 2,400 3,200 -0.1
24/12/2024
146.08
 294,800 146.96 146.96 145.60 97,900 71,525 4.9
23/12/2024
146.96
 442,200 147.20 147.20 145.44 41,700 150,200 -19.7
20/12/2024
147.20
 373,800 146.40 147.20 145.60 88,900 87,582 0.3
19/12/2024
147.36
 753,900 146.80 147.60 144.80 6,300 106,600 -18.3
18/12/2024
148.72
 367,100 147.60 148.72 146.56 7,005 24,700 -3.3
17/12/2024
148.48
 414,900 149.60 150.80 146.40 14,300 25,025 -2.0
16/12/2024
148.80
 649,500 145.60 148.80 144.96 104,700 37,680 12.5
13/12/2024
145.52
 219,200 144.80 145.76 144.08 8,100 18,100 -1.8
12/12/2024
146
 1,168,400 145.28 151.12 145.28 43,400 289,400 -45.4
11/12/2024
145.20
 378,800 144.80 145.52 143.76 9,900 109,800 -18.0
10/12/2024
145.52
 302,100 145.04 145.52 143.60 9,300 92,157 -15.0
09/12/2024
145.52
 325,500 145.20 145.52 143.44 8,325 15,700 -1.3
06/12/2024
145.20
 589,600 146 146.40 143.68 47,600 296,000 -44.9
05/12/2024
144.80
 755,700 143.04 145.60 142.40 194,200 163,400 5.5
04/12/2024
143.20
 424,600 143.76 146 142.80 51,600 170,300 -21.3
03/12/2024
143.68
 393,400 144 145.20 142.40 42,118 57,153 -2.7
02/12/2024
143.84
 418,900 142.88 144.80 141.28 52,142 106,965 -9.7
29/11/2024
142.80
 777,900 142.40 144.32 141.20 42,849 125,762 -14.9
28/11/2024
141.52
 981,100 138.48 141.52 138 166,411 216,819 -8.9
27/11/2024
138.88
 743,400 138 139.60 138 146,100 468,900 -56.0
26/11/2024
138.48
 357,500 138.72 139.20 136.80 43,100 145,750 -17.8
25/11/2024
138.80
 816,000 138.88 141.44 138.40 86,100 279,600 -33.6
22/11/2024
138.56
 1,204,100 136.72 139.04 135.84 101,406 163,946 -10.8
21/11/2024
135.92
 926,100 132 137.60 131.20 97,700 223,100 -21.3
20/11/2024
132
 375,400 128.96 132 127.60 57,600 25,588 5.2
19/11/2024
130.40
 292,900 131.28 132.72 130.40 12,300 116,300 -17.0
18/11/2024
132.80
 204,700 132.64 132.80 130.40 900 39,035 -6.2
15/11/2024
132.80
 476,100 131.60 132.80 130.24 59,100 37,300 3.5
14/11/2024
132.80
 428,300 133.68 134.08 132.16 14,000 183,200 -28.2
13/11/2024
133.68
 301,400 134.88 134.96 133.68 45,900 107,100 -10.3
12/11/2024
135.20
 380,000 134.88 135.20 133.60 100,400 200,200 -16.8
11/11/2024
135.20
 208,900 136 136.08 135.04 75,100 62,100 2.2
08/11/2024
136
 134,900 136 137.12 135.76 44,300 36,800 1.3
07/11/2024
136
 398,600 137.92 137.92 135.84 102,900 184,700 -14.0
06/11/2024
138
 191,700 139.04 139.04 135.52 0 0 0
05/11/2024
136.72
 279,500 135.20 136.72 134.48 47,600 144,900 -16.4
04/11/2024
136.72
 328,500 135.92 137.04 134.16 107,700 21,500 14.7
01/11/2024
135.92
 300,700 137.68 138.40 135.92 116,800 59,400 9.8
31/10/2024
139.04
 321,400 137.76 139.20 136.72 100,200 35,400 11.3
30/10/2024
136.96
 164,300 138.16 138.16 136.08 83,800 33,700 8.6
29/10/2024
137.52
 330,600 135.20 137.68 135.20 65,100 59,500 1.0
28/10/2024
135.20
 399,000 135.04 135.20 133.36 110,200 66,200 7.5
25/10/2024
134.80
 267,400 135.20 135.92 134.80 33,500 52,200 -3.2
24/10/2024
136.64
 347,100 137.44 137.52 135.84 85,000 81,100 0.7
23/10/2024
137.60
 363,200 137.20 138.08 137.20 133,000 74,400 10.1
22/10/2024
139.20
 846,600 140.40 140.64 136.56 144,900 350,000 -35.2
21/10/2024
140.72
 261,200 140.96 141.52 140.48 76,600 82,800 -1.1
18/10/2024
141.84
 292,800 143.44 143.44 141.36 64,700 124,400 -10.5
17/10/2024
142.40
 265,500 141.92 142.40 141.12 99,400 82,500 3.1
16/10/2024
142.40
 298,700 142.40 142.88 141.76 51,400 137,300 -15.2
15/10/2024
143.20
 228,800 143.92 143.92 142.72 96,600 40,400 10.1
14/10/2024
143.92
 269,100 144 144.08 142.72 46,500 48,900 -0.4
11/10/2024
144
 475,900 144 146.80 143.68 183,900 116,800 12.2
10/10/2024
143.60
 755,100 141.60 144.80 140.48 129,500 114,600 2.6
09/10/2024
141.68
 520,600 141.60 141.68 139.84 215,800 50,700 29.2
08/10/2024
141.60
 304,100 141.20 141.76 140.40 91,000 108,800 -3.1
07/10/2024
141.52
 341,700 141.28 141.60 140.48 141,500 18,600 21.8
04/10/2024
141.60
 293,700 140.16 141.68 140.08 90,200 39,100 9.1
03/10/2024
140.80
 434,200 141.20 141.52 140.32 119,600 157,300 -6.6
02/10/2024
141.60
 357,400 140.80 142.16 140.72 112,800 68,700 7.8
01/10/2024
141.68
 347,100 141.60 142.40 141.60 81,000 36,400 7.9
30/09/2024
142.40
 651,500 141.68 142.40 140.80 215,800 198,900 3.3
27/09/2024
142.40
 448,800 143.12 143.12 141.84 125,500 48,400 13.7
26/09/2024
143.20
 361,900 142.40 143.20 142.24 119,200 44,900 13.3
25/09/2024
142.88
 431,400 143.12 143.28 141.84 107,300 84,900 4.0
24/09/2024
143.12
 253,100 143.12 143.20 142.16 107,000 12,100 17.0
23/09/2024
143.12
 250,100 143.12 143.12 141.44 120,900 7,700 20.3
20/09/2024
143.12
 698,800 145.12 145.20 143.12 381,700 360,900 3.7
19/09/2024
144.40
 306,200 143.84 144.40 142.80 112,900 14,600 17.7
18/09/2024
143.84
 442,400 141.84 144.24 141.76 97,900 140,800 -7.6
17/09/2024
141.76
 240,400 142.80 142.80 141.04 86,900 114,300 -4.8
16/09/2024
141.60
 257,100 143.52 143.52 141.60 124,300 42,600 14.5
13/09/2024
143.20
 323,000 142.88 143.20 141.52 181,600 119,200 11.3
12/09/2024
143.12
 515,200 144.56 144.80 142.48 136,500 273,700 -24.5
11/09/2024
144.40
 357,400 143.92 144.40 143.20 179,700 123,100 10.3
10/09/2024
144.80
 323,500 145.52 145.76 144.24 207,200 83,300 22.4
09/09/2024
145.60
 293,100 144.08 145.60 144.08 0 0 0
06/09/2024
145.92
 383,500 144.32 145.92 144 106,200 93,500 2.5
05/09/2024
146
 428,200 146 146.08 143.76 136,000 52,600 15.3
04/09/2024
146
 379,900 143.20 146.40 142.80 157,400 63,900 17.1
30/08/2024
145.36
 501,800 143.20 145.36 142.48 260,800 70,600 34.6
29/08/2024
144
 383,500 141.04 144 141.04 239,900 51,300 34.0
28/08/2024
143.36
 377,200 142.40 143.36 140.96 133,100 119,800 2.6
27/08/2024
143.36
 1,168,100 145.60 145.60 140.80 148,900 393,900 -43.3
26/08/2024
146.32
 659,500 148.88 148.88 144.48 183,200 106,900 13.9
23/08/2024
148.64
 693,900 150.40 150.40 146.88 106,500 149,300 -7.9
22/08/2024
150.40
 528,000 150.64 151.28 148.56 304,500 174,400 24.5
21/08/2024
150.40
 2,167,800 142.40 150.64 142.40 397,700 309,900 15.9
20/08/2024
140.80
 489,500 139.20 140.80 138.72 63,600 46,000 3.1
19/08/2024
139.20
 387,500 140.08 140.32 138.40 101,700 165,200 -11.1
16/08/2024
139.44
 664,700 138.08 142.40 137.04 59,100 237,500 -31.3
15/08/2024
137.84
 356,500 138.40 138.40 136.56 25,400 99,400 -12.6
14/08/2024
138.40
 625,600 140 140.80 137.68 135,700 392,400 -44.4
13/08/2024
140
 652,000 138.88 140.72 137.76 339,400 218,100 21.3
12/08/2024
139.04
 445,200 138.32 139.84 137.20 104,900 144,300 -6.7
09/08/2024
138.32
 627,500 135.20 138.40 134.48 136,900 260,800 -20.5
08/08/2024
135.60
 327,200 132.80 135.60 132.80 190,900 19,300 29.0
07/08/2024
134.88
 260,200 133.44 134.88 131.12 192,300 14,600 29.9

Chính sách bảo mật | Điều khoản sử dụng |