CTCP Bán lẻ Kỹ thuật số FPT (frt)

169.90
4.90
(2.97%)
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
(2025-12-31) 		15.50 10.37% 12,136,100 106,000 26.4
143.50
169.90
169.90
2 tháng
(2025-12-01) 		20 13.79% 24,387,300 334,000 58.4
140
169.90
169.90
3 tháng
(2025-11-03) 		18 12.24% 33,427,700 69,800 19.1
139.10
169.90
169.90
6 tháng
(2025-08-04) 		10.80 7% 73,278,900 -3,376,830 -434.0
123
169.90
169.90
12 tháng
(2025-02-04) 		3.88 2.41% 135,471,600 -10,381,940 -1,659.1
99.28
169.90
169.90
24 tháng
(2024-02-15) 		64.68 64.47% 277,250,600 -12,192,054 -1,989.1
98.08
169.90
169.90
36 tháng
(2023-02-15) 		114.26 225.18% 483,836,600 -3,137,727 -1,331.6
42.11
169.90
169.90
60 tháng
(2021-02-25) 		152.14 1,182.86% 1,265,963,000 8,143,721 -459.0
11.14
169.90
169.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2024
84
 726,300 84.96 85.44 83.28 331,500 314,500 1.8
25/01/2024
85.04
 1,645,100 79.20 85.04 79.20 258,700 538,300 -28.7
24/01/2024
79.52
 454,300 80.08 80.32 79.28 105,500 226,100 -12.0
23/01/2024
80.08
 391,600 80.64 80.64 79.68 65,200 207,400 -14.3
22/01/2024
80.64
 593,100 79.92 81.04 78.24 88,900 230,000 -14.1
19/01/2024
79.92
 620,300 80.32 80.32 79.04 88,400 391,500 -30.2
18/01/2024
79.76
 460,200 79.60 80 79.20 3,600 175,400 -17.1
17/01/2024
79.60
 511,000 79.36 79.84 78.72 149,300 186,200 -3.7
16/01/2024
78.56
 484,700 76.56 78.80 76.56 162,400 312,500 -14.7
15/01/2024
77.52
 444,700 78.16 79.60 77.52 64,700 295,100 -22.5
12/01/2024
78.24
 332,400 78.48 79.84 77.92 21,100 150,200 -12.7
11/01/2024
78.48
 344,900 79.20 80 78.40 16,600 224,100 -20.5
10/01/2024
79.12
 1,153,100 80.16 81.44 77.92 141,200 453,400 -31.1
09/01/2024
80.40
 438,400 81.20 81.84 80.40 61,100 181,000 -12.1
08/01/2024
80.88
 488,400 82.48 82.64 80.80 5,500 140,000 -13.6
05/01/2024
82.40
 320,100 82.24 83.20 81.76 90,900 95,600 -0.5
04/01/2024
82.80
 775,200 84.72 84.72 82.16 185,300 186,700 -0.2
03/01/2024
84
 452,800 84 84.24 82.56 81,000 275,100 -20.1
02/01/2024
84.24
 235,200 85.52 85.52 83.20 50,400 22,000 3.0
29/12/2023
85.60
 415,700 84.16 85.60 82.64 200,700 56,500 15.5
28/12/2023
84.16
 462,900 82.48 84.16 81.36 207,200 87,200 12.7
27/12/2023
82.48
 545,100 82.72 84.24 82.40 29,900 125,900 -10.0
26/12/2023
82.72
 207,800 83.12 83.36 82.32 35,700 37,100 -0.1
25/12/2023
83.12
 533,200 82 83.44 81.60 25,500 63,800 -3.9
22/12/2023
82
 382,100 81.52 82.24 81.12 20,100 63,500 -4.4
21/12/2023
81.52
 704,300 81.20 82.80 80.72 11,600 166,100 -15.7
20/12/2023
81.20
 412,900 79.76 81.36 79.20 86,200 51,900 3.5
19/12/2023
79.76
 233,300 80.48 80.48 78.96 80,800 68,200 1.3
18/12/2023
80.48
 111,200 80.64 80.64 79.04 58,900 31,100 2.8
15/12/2023
80.64
 222,200 80 80.64 78.88 155,800 47,000 11.0
14/12/2023
80
 297,300 80 80 78.72 96,900 104,100 -0.7
13/12/2023
80
 287,700 81.20 81.20 79.20 45,900 126,900 -8.1
12/12/2023
81.20
 390,100 79.28 81.20 79.12 160,700 65,800 9.6
11/12/2023
79.28
 295,700 80.88 80.88 79.04 37,100 213,700 -17.5
08/12/2023
80.88
 261,300 81.52 81.52 79.60 71,400 110,300 -3.8
07/12/2023
81.52
 397,400 81.44 81.52 78.72 99,400 134,200 -3.4
06/12/2023
81.44
 553,800 81.44 81.44 79.60 44,600 191,500 -14.7
05/12/2023
81.44
 414,200 82.40 83.20 81.44 111,900 234,700 -12.5
04/12/2023
82.40
 461,200 82.40 82.80 81.20 138,300 61,900 7.9
01/12/2023
82.40
 163,100 81.92 82.88 80.64 63,900 37,100 2.8
30/11/2023
81.92
 586,700 79.84 83.84 80 383,000 20,300 37.3
29/11/2023
79.84
 221,300 79.04 80.72 78.40 47,200 13,300 3.4
28/11/2023
79.04
 361,000 79.20 79.20 76.80 70,100 133,400 -6.1
27/11/2023
79.20
 100,400 81.60 82.24 79.20 26,100 6,000 2.0
24/11/2023
81.60
 731,900 79.92 81.60 77.44 361,100 129,500 22.9
23/11/2023
79.92
 318,800 81.36 83.60 79.92 26,500 12,000 1.4
22/11/2023
81.36
 185,600 81.60 81.84 80.16 38,500 6,800 3.2
21/11/2023
81.60
 188,800 81.20 82.32 80.56 13,500 8,500 0.5
20/11/2023
81.20
 180,400 82.32 82.32 80 15,800 11,900 0.4
17/11/2023
82.32
 722,100 82.80 82.80 79.20 188,100 56,100 13.5
16/11/2023
82.80
 515,100 83.92 83.92 80.80 0 0 0
15/11/2023
83.92
 375,800 83.20 84 82.16 164,000 19,200 15.1
14/11/2023
83.20
 164,700 82.64 83.68 82.40 59,400 26,599 3.4
13/11/2023
82.64
 295,000 82.64 84.40 81.60 42,400 11,400 3.2
10/11/2023
82.64
 333,000 83.60 85.52 82.16 35,000 40,600 -0.6
09/11/2023
83.60
 672,300 80 83.84 79.44 225,000 210,400 1.9
08/11/2023
80
 907,800 76.80 80.80 76.24 149,000 299,700 -15.2
07/11/2023
76.80
 447,900 77.60 78.40 76.48 147,100 138,900 0.8
06/11/2023
77.60
 494,400 76.80 77.60 76 11,000 237,800 -21.7
03/11/2023
76.80
 516,000 74.24 76.96 72.16 124,000 56,800 6.3
02/11/2023
74.24
 302,500 70.40 74.40 70.48 115,900 2,300 10.4
01/11/2023
70.40
 616,100 69.60 70.40 67.52 379,800 19,900 30.8
31/10/2023
69.60
 962,700 69.12 70.32 67.68 641,700 63,300 49.8
30/10/2023
69.12
 443,900 74.24 74.24 69.12 173,100 25,900 12.9
27/10/2023
74.24
 332,600 74.32 74.40 72 69,300 23,400 4.2
26/10/2023
74.32
 882,800 76 76 71.20 307,700 150,400 14.3
25/10/2023
76
 420,700 75.12 77.60 74.32 105,400 20,900 8.1
24/10/2023
75.12
 348,800 74.32 75.28 74 77,100 10,300 6.2
23/10/2023
74.32
 389,100 75.76 75.76 72.80 159,200 52,900 9.8
20/10/2023
75.76
 1,062,100 75.20 76 71.20 412,300 176,700 22.2
19/10/2023
75.20
 504,500 76 76 73.60 262,900 57,100 19.3
18/10/2023
76
 1,431,300 75.60 76.80 71.20 429,900 153,100 25.6
17/10/2023
75.60
 614,900 77.60 78.80 75.60 110,300 27,600 7.9
16/10/2023
77.60
 701,500 77.92 79.44 76.80 92,000 57,900 3.3
13/10/2023
77.92
 525,400 76.80 77.92 76 53,000 10,400 4.1
12/10/2023
76.80
 560,700 76.80 78.72 76 9,700 37,200 -2.7
11/10/2023
76.80
 321,900 76.08 77.60 76.08 37,500 82,200 -4.3
10/10/2023
76.08
 1,076,900 76.80 77.20 75.20 19,700 432,800 -39.3
09/10/2023
76.80
 637,500 78 78 76.24 7,500 345,900 -32.5
06/10/2023
78
 625,400 75.52 79.20 74.56 52,700 64,500 -1.1
05/10/2023
75.52
 904,900 76.16 76.80 75.36 7,800 249,900 -23.0
04/10/2023
76.16
 1,281,500 71.20 76.16 69.60 245,800 225,700 2.2
03/10/2023
71.20
 1,039,200 72 72.80 68.88 107,100 96,200 1.0
02/10/2023
72
 465,000 71.20 72.72 71.04 14,200 37,800 -2.1
29/09/2023
71.20
 1,622,000 68.16 72.40 68.56 458,700 371,300 7.8
28/09/2023
68.16
 490,700 68 69.20 67.12 600 41,400 -3.5
27/09/2023
68
 898,100 67.12 68 64.56 121,800 129,500 -0.5
26/09/2023
67.12
 641,800 69.20 69.20 66.80 56,100 29,000 2.3
25/09/2023
69.20
 1,095,000 71.20 71.44 67.28 611,400 35,900 50.3
22/09/2023
71.20
 1,604,600 70.80 71.60 67.12 588,000 348,500 20.7
21/09/2023
70.80
 569,800 71.36 72.16 70.40 105,900 184,000 -7.0
20/09/2023
71.36
 1,004,300 69.60 73.60 69.60 228,500 222,400 0.4
19/09/2023
69.60
 698,400 69.20 69.68 67.28 125,800 114,900 0.9
18/09/2023
69.20
 484,400 68.80 69.20 68 0 0 0
15/09/2023
68.80
 796,400 67.52 69.68 67.68 223,300 15,300 17.7
14/09/2023
67.52
 847,500 67.52 68.24 66.96 200,000 68,500 11.1
13/09/2023
67.52
 1,310,800 69.20 71.20 66.32 30,800 328,200 -25.5
12/09/2023
69.20
 736,700 68 69.20 67.68 165,700 213,900 -4.0
11/09/2023
68
 944,200 68.80 69.60 68 346,700 210,800 11.7
08/09/2023
68.80
 876,300 67.36 68.80 66.88 382,500 263,700 10.3

Chính sách bảo mật | Điều khoản sử dụng |