CTCP Bán lẻ Kỹ thuật số FPT (frt)

132.60
2.60
(2%)
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)
06/03/2025
138.67
 423,400 139.43 139.81 138.29 166,700 238,500 -13.1
05/03/2025
138.29
 429,200 137.98 139.96 137.14 70,400 48,400 4.0
04/03/2025
136.76
 381,100 138.29 139.43 136.76 15,500 177,700 -29.4
03/03/2025
138.29
 403,700 139.73 139.73 137.30 37,900 238,800 -36.4
28/02/2025
139.43
 425,900 140.50 140.57 138.44 44,600 251,300 -37.7
27/02/2025
140.57
 633,900 138.06 140.88 137.22 234,200 261,300 -4.8
26/02/2025
137.52
 452,000 135.09 137.83 134.10 106,600 192,600 -15.1
25/02/2025
133.56
 710,000 136.15 136.15 133.33 155,400 236,200 -14.2
24/02/2025
136.23
 1,066,900 140.19 140.19 133.33 61,400 459,600 -70.8
21/02/2025
140.19
 708,300 143.62 143.62 139.96 14,000 206,800 -35.9
20/02/2025
143.62
 257,600 145.52 145.52 143.47 43,000 128,000 -16.1
19/02/2025
145.52
 350,600 145.90 146.13 143.62 67,800 83,200 -2.9
18/02/2025
145.14
 387,100 144 146.29 143.24 14,300 142,600 -24.3
17/02/2025
144.15
 428,400 145.14 145.52 143.62 2,800 142,000 -26.4
14/02/2025
145.14
 274,800 145.52 146.67 144.53 28,300 106,000 -14.8
13/02/2025
144.76
 453,600 144.99 147.05 143.85 33,500 166,300 -25.3
12/02/2025
146.13
 275,500 146.97 147.50 145.07 5,800 145,900 -26.9
11/02/2025
146.97
 673,900 143.24 147.50 143.24 209,700 203,000 1.3
10/02/2025
143.70
 768,100 142.86 144.76 141.87 150,100 255,300 -19.7
07/02/2025
143.54
 1,027,200 144.23 144.76 143.01 244,400 434,200 -35.8
06/02/2025
143.24
 807,500 149.49 150.10 143.24 38,000 349,600 -59.8
05/02/2025
150.70
 1,006,500 153.98 154.67 147.89 170,900 482,100 -61.3
04/02/2025
153.45
 389,100 155.96 155.96 153.22 38,900 252,300 -43.1
03/02/2025
139.43
 425,900 140.50 140.57 138.44 44,600 251,300 -37.7
31/01/2025
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
30/01/2025
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
29/01/2025
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
28/01/2025
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
27/01/2025
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
24/01/2025
156.95
 883,400 152.38 159.54 152.38 182,100 449,800 -54.6
23/01/2025
151.24
 862,800 154.67 154.90 150.32 164,800 617,300 -89.6
22/01/2025
153.14
 945,800 147.81 153.68 147.12 153,400 391,200 -46.5
21/01/2025
146.67
 705,400 144.38 146.67 143.16 84,600 278,400 -36.7
20/01/2025
143.24
 418,100 141.87 143.62 141.64 11,500 202,700 -35.7
17/01/2025
142.48
 431,400 140.65 142.48 139.81 59,900 240,300 -33.3
16/01/2025
140.42
 341,900 139.58 141.41 139.28 13,000 67,300 -10.0
15/01/2025
140.95
 579,800 140.95 141.03 139.28 36,700 106,000 -12.7
14/01/2025
140.95
 438,300 140.19 142.86 131.12 138,900 38,800 18.5
13/01/2025
140.95
 241,700 139.73 140.95 138.82 78,000 37,100 7.5
10/01/2025
139.81
 324,500 140.19 141.49 139.12 37,300 37,100 0.0
09/01/2025
140.57
 348,700 139.05 141.03 139.05 30,300 96,800 -12.2
08/01/2025
140.19
 392,800 141.18 142.48 139.05 31,200 45,700 -2.7
07/01/2025
141.33
 723,800 141.71 141.71 140.27 201,400 254,900 -9.9
06/01/2025
141.71
 631,100 144.61 147.66 141.71 191,800 204,700 -2.5
03/01/2025
142.86
 1,170,300 142.86 148.57 141.71 149,200 195,700 -8.7
02/01/2025
142.32
 481,600 141.41 142.78 140.65 120,300 23,200 18.1
01/01/2025
141.41
 643,900 140.19 141.71 139.50 343,200 5,800 62.6
31/12/2024
141.41
 643,900 140.19 141.71 139.50 343,200 5,800 62.6
30/12/2024
140.95
 491,000 140.04 140.95 138.51 240,200 52,600 34.7
27/12/2024
140.04
 523,900 139.73 140.04 138.44 170,100 161,200 1.8
26/12/2024
140.04
 228,700 139.58 140.04 139.12 124,000 15,300 20.0
25/12/2024
139.81
 271,500 139.12 139.81 138.97 86,000 3,600 15.1
24/12/2024
139.12
 294,800 139.96 139.96 138.67 0 0 0
23/12/2024
139.96
 442,200 140.19 140.19 138.51 41,700 150,200 -19.7
20/12/2024
140.19
 373,800 139.43 140.19 138.67 191,500 92,900 18.2
19/12/2024
140.34
 753,900 139.81 140.57 137.90 206,500 115,200 17.0
18/12/2024
141.64
 367,100 140.57 141.64 139.58 63,200 25,300 7.1
17/12/2024
141.41
 414,900 142.48 143.62 139.43 19,800 25,600 -1.1
16/12/2024
141.71
 649,500 138.67 141.71 138.06 105,500 37,600 12.6
13/12/2024
138.59
 219,200 137.90 138.82 137.22 8,100 18,100 -1.8
12/12/2024
139.05
 1,168,400 138.36 143.92 138.36 43,400 289,400 -45.4
11/12/2024
138.29
 378,800 137.90 138.59 136.91 9,900 109,800 -18.0
10/12/2024
138.59
 302,100 138.13 138.59 136.76 60,300 104,100 -7.9
09/12/2024
138.59
 325,500 138.29 138.59 136.61 64,200 16,000 8.8
06/12/2024
138.29
 589,600 139.05 139.43 136.84 47,600 296,000 -44.9
05/12/2024
137.90
 755,700 136.23 138.67 135.62 202,400 164,800 6.7
04/12/2024
136.38
 424,600 136.91 139.05 136 76,600 170,300 -16.8
03/12/2024
136.84
 393,400 137.14 138.29 135.62 83,500 57,700 4.6
02/12/2024
136.99
 418,900 136.08 137.90 134.55 88,300 108,300 -3.4
29/11/2024
136
 777,900 135.62 137.45 134.48 44,100 135,000 -16.3
28/11/2024
134.78
 981,100 131.89 134.78 131.43 171,400 225,200 -9.5
27/11/2024
132.27
 743,400 131.43 132.95 131.43 146,500 468,900 -55.9
26/11/2024
131.89
 357,500 132.11 132.57 130.29 69,000 184,300 -19.9
25/11/2024
132.19
 816,000 132.27 134.70 131.81 102,100 285,800 -31.9
22/11/2024
131.96
 1,204,100 130.21 132.42 129.37 101,400 164,300 -10.9
21/11/2024
129.45
 926,100 125.71 131.05 124.95 98,100 228,500 -22.2
20/11/2024
125.71
 375,400 122.82 125.71 121.52 102,600 27,800 12.3
19/11/2024
124.19
 292,900 125.03 126.40 124.19 82,300 159,800 -12.7
18/11/2024
126.48
 204,700 126.32 126.48 124.19 72,300 42,000 5.1
15/11/2024
126.48
 476,100 125.33 126.48 124.04 153,700 39,300 18.9
14/11/2024
126.48
 428,300 127.31 127.70 125.87 65,200 201,700 -22.8
13/11/2024
127.31
 301,400 128.46 128.53 127.31 45,900 107,100 -10.3
12/11/2024
128.76
 380,000 128.46 128.76 127.24 100,400 200,200 -16.8
11/11/2024
128.76
 208,900 129.52 129.60 128.61 75,100 62,100 2.2
08/11/2024
129.52
 134,900 129.52 130.59 129.30 44,300 36,800 1.3
07/11/2024
129.52
 398,600 131.35 131.35 129.37 102,900 184,700 -14.0
06/11/2024
131.43
 191,700 132.42 132.42 129.07 70,500 5,200 11.3
05/11/2024
130.21
 279,500 128.76 130.21 128.08 47,600 144,900 -16.4
04/11/2024
130.21
 328,500 129.45 130.51 127.77 107,700 21,500 14.7
01/11/2024
129.45
 300,700 131.12 131.81 129.45 116,800 59,400 9.8
31/10/2024
132.42
 321,400 131.20 132.57 130.21 100,200 35,400 11.3
30/10/2024
130.44
 164,300 131.58 131.58 129.60 83,800 33,700 8.6
29/10/2024
130.97
 330,600 128.76 131.12 128.76 65,100 59,500 1.0
28/10/2024
128.76
 399,000 128.61 128.76 127.01 110,200 66,200 7.5
25/10/2024
128.38
 267,400 128.76 129.45 128.38 33,500 52,200 -3.2
24/10/2024
130.13
 347,100 130.90 130.97 129.37 85,000 81,100 0.7
23/10/2024
131.05
 363,200 130.67 131.50 130.67 133,000 74,400 10.1
22/10/2024
132.57
 846,600 133.71 133.94 130.06 144,900 350,000 -35.2
21/10/2024
134.02
 261,200 134.25 134.78 133.79 76,600 82,800 -1.1
18/10/2024
135.09
 292,800 136.61 136.61 134.63 64,700 124,400 -10.5

Chính sách bảo mật | Điều khoản sử dụng |