CTCP Bán lẻ Kỹ thuật số FPT (frt)

133.10
8.70
(6.99%)
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
(2026-07-01) 		-5.80 -4.75% 6,192,600 -23,062 0
105
124.40
124.40
2 tháng
(2026-06-01) 		-4.75 -3.92% 15,708,900 -24,012 0
105
125.71
124.40
3 tháng
(2026-05-04) 		-24.65 -17.49% 22,190,700 -1,409,932 0
105
141.81
124.40
6 tháng
(2026-02-02) 		-50.84 -30.42% 49,715,000 -3,045,540 -105.3
105
167.14
124.40
12 tháng
(2025-08-05) 		-27.51 -19.13% 123,577,000 -6,420,470 -540.3
105
167.14
124.40
24 tháng
(2024-08-12) 		-16.12 -12.17% 242,804,900 -16,670,650 -2,354.2
94.55
167.14
124.40
36 tháng
(2023-08-16) 		60.53 108.53% 410,673,100 -11,478,869 -1,790.8
51.96
167.14
124.40
60 tháng
(2021-08-26) 		99.05 574.22% 1,062,610,900 8,783,481 -480.7
17.25
167.14
124.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
129.45
 315,000 129.52 129.90 127.31 105,100 102,800 0.5
26/07/2024
128.84
 231,000 130.51 130.97 128.76 38,300 117,000 -13.3
25/07/2024
131.05
 279,800 126.63 131.50 126.63 139,400 59,900 13.9
24/07/2024
132.57
 772,000 132.57 132.57 125.18 222,900 97,400 22.1
23/07/2024
132.65
 392,600 134.10 134.25 130.67 120,800 50,655 12.2
22/07/2024
134.02
 517,900 133.94 134.02 130.13 165,900 57,700 19.2
19/07/2024
134.10
 307,400 132.57 134.86 131.73 88,000 32,400 9.8
18/07/2024
132.57
 469,300 132.34 132.57 130.06 211,400 73,600 24.0
17/07/2024
132.42
 399,900 132.80 133.71 129.68 171,600 68,300 18.0
16/07/2024
133.71
 338,400 131.81 133.71 131.05 111,200 53,100 10.2
15/07/2024
131.81
 674,600 133.71 133.71 131.05 106,200 260,600 -26.7
12/07/2024
133.71
 612,100 135.24 135.62 133.49 114,400 132,500 -3.3
11/07/2024
136.38
 466,100 135.09 136.69 134.86 177,200 109,100 12.3
10/07/2024
136.76
 561,600 138.51 138.51 136 158,500 200,900 -7.5
09/07/2024
138.59
 650,500 139.43 139.43 136.46 104,500 313,300 -37.5
08/07/2024
139.43
 543,300 136.38 139.43 135.70 259,400 71,200 34.3
05/07/2024
137.14
 542,400 136.53 138.67 135.47 207,300 117,700 16.1
04/07/2024
136.53
 390,300 136.38 137.07 134.93 126,900 212,800 -15.3
03/07/2024
136.38
 629,200 135.62 140.19 135.62 118,100 206,100 -15.9
02/07/2024
135.62
 313,400 135.01 136.38 134.78 106,000 70,500 6.3
01/07/2024
135.01
 611,300 133.49 135.47 131.05 75,200 137,600 -10.7
28/06/2024
134.86
 529,800 135.70 136.91 134.10 191,300 40,700 26.7
27/06/2024
137.14
 384,500 136.38 137.90 134.86 183,400 55,300 23.1
26/06/2024
137.14
 450,500 134.40 137.14 132.19 188,300 115,900 13.2
25/06/2024
134.10
 523,700 134.17 134.17 131.05 171,200 110,300 10.9
24/06/2024
134.10
 482,700 135.62 137.14 133.33 65,200 67,200 -0.4
21/06/2024
136.38
 1,160,400 133.71 139.28 133.26 213,900 239,800 -4.9
20/06/2024
133.41
 381,500 131.05 133.49 131.05 153,000 28,700 21.8
19/06/2024
132.57
 438,700 130.44 132.95 130.44 180,500 72,700 18.8
18/06/2024
131.73
 539,100 132.50 132.57 131.05 134,200 301,300 -28.8
17/06/2024
133.33
 718,800 132.88 133.33 129.90 229,600 204,200 5.0
14/06/2024
132.57
 793,700 134.40 134.48 132.34 169,800 162,800 1.2
13/06/2024
134.86
 568,900 135.39 135.39 132.95 338,400 125,400 37.6
12/06/2024
134.10
 798,200 130.36 134.70 130.29 174,300 31,500 25.0
11/06/2024
131.43
 491,500 131.89 132.19 129.60 43,651 124,335 -13.8
10/06/2024
131.43
 800,700 130.36 132.57 129.75 368,394 112,950 44.1
07/06/2024
129.52
 396,700 128 131.50 127.24 16,700 26,600 -1.6
06/06/2024
128.76
 815,700 127.62 129.52 126.93 133,700 168,900 -5.9
05/06/2024
128.61
 917,200 131.05 132.04 128.61 72,200 192,000 -20.5
04/06/2024
130.29
 586,200 131.05 131.43 128.76 121,000 21,400 17.0
03/06/2024
129.98
 509,900 131.05 132.19 129.90 41,900 128,100 -14.8
31/05/2024
129.90
 2,071,700 125.71 134.48 125.56 237,600 275,800 -6.5
30/05/2024
125.71
 744,200 124.19 125.87 122.74 59,200 37,200 3.7
29/05/2024
124.95
 1,091,000 124.42 126.48 122.67 147,800 46,500 16.6
28/05/2024
123.73
 554,800 122.67 124.88 121.52 80,200 30,800 8.0
27/05/2024
122.51
 450,500 122.67 122.74 120.46 170,800 77,900 15.0
24/05/2024
122.67
 1,254,300 121.98 124.19 118.86 261,400 203,100 9.6
23/05/2024
123.66
 786,000 123.35 123.66 120.99 193,000 226,700 -5.2
22/05/2024
123.43
 833,900 124.88 125.33 122.29 52,600 247,000 -31.4
21/05/2024
124.95
 828,000 124.95 125.41 122.90 251,100 329,100 -12.4
20/05/2024
125.41
 996,300 128.76 130.21 125.41 296,300 318,800 -3.7
17/05/2024
126.25
 600,800 126.48 126.48 125.33 157,100 230,800 -12.1
16/05/2024
126.17
 823,100 125.03 126.17 123.43 342,000 92,300 41.1
15/05/2024
124.88
 460,900 124.19 126.48 122.13 187,100 78,700 17.8
14/05/2024
123.66
 439,500 122.21 123.66 120.38 140,000 123,400 2.7
13/05/2024
122.51
 1,250,600 125.94 125.94 119.24 190,000 385,700 -31.4
10/05/2024
125.33
 628,100 127.39 128 124.34 19,700 62,300 -7.0
09/05/2024
127.16
 840,100 123.73 129.45 123.43 130,800 73,900 9.3
08/05/2024
123.81
 581,600 124.34 125.18 123.20 62,600 171,200 -17.7
07/05/2024
124.95
 832,900 124.19 125.18 122.74 95,200 210,300 -18.7
06/05/2024
123.58
 530,500 125.26 125.33 122.36 20,600 121,600 -16.4
03/05/2024
124.95
 965,600 126.10 126.48 121.90 85,000 201,200 -18.8
02/05/2024
124.95
 665,800 122.67 125.71 121.90 272,800 266,800 1.1
26/04/2024
122.67
 2,083,100 116.57 124.72 115.43 300,500 345,500 -7.1
25/04/2024
116.57
 497,300 115.81 117.87 114.90 40,400 106,200 -10.1
24/04/2024
115.05
 2,011,700 108.57 118.10 108.57 379,000 282,100 14.8
23/04/2024
110.48
 538,900 110.48 111.85 109.64 156,400 215,100 -8.5
22/04/2024
110.48
 899,500 107.43 111.39 106.90 156,400 178,000 -2.9
19/04/2024
107.43
 488,100 106.67 107.43 104.38 152,000 101,800 7.2
17/04/2024
107.43
 414,000 106.67 107.73 105.14 104,200 75,200 4.1
16/04/2024
107.43
 537,600 105.14 107.43 103.09 113,500 146,100 -4.3
15/04/2024
105.83
 738,900 108.65 109.18 102.86 87,000 141,900 -7.9
12/04/2024
110.40
 182,800 110.40 110.78 108.57 62,000 49,200 1.9
11/04/2024
110.63
 748,500 105.14 110.93 104.99 288,500 81,100 30.1
10/04/2024
106.67
 437,100 106.82 109.33 105.90 134,900 119,800 2.1
09/04/2024
106.67
 1,555,200 108.88 109.10 104.91 654,300 604,600 7.1
08/04/2024
108.88
 805,400 110.63 112.30 108.11 193,100 316,800 -18.0
05/04/2024
112.76
 398,200 112.61 114.29 110.63 229,300 71,900 23.5
04/04/2024
113.52
 1,018,200 113.07 114.29 109.49 346,400 83,400 39.3
03/04/2024
113.07
 849,100 114.29 114.90 113.07 86,200 398,900 -46.8
02/04/2024
116.57
 790,300 115.66 118.02 112.99 258,400 391,200 -19.1
01/04/2024
116.95
 530,900 116.27 117.64 115.96 199,600 200,300 -0.0
29/03/2024
118.86
 888,900 119.54 120 115.89 465,900 315,000 23.9
28/03/2024
119.54
 1,260,500 112 119.54 112 359,900 218,900 21.5
27/03/2024
112
 1,187,100 111.24 112 107.89 340,600 562,200 -31.1
26/03/2024
112.69
 568,800 111.62 112.69 109.87 156,100 236,400 -11.2
25/03/2024
112.76
 465,400 112.46 113.52 111.39 92,000 269,800 -26.1
22/03/2024
114.06
 599,000 114.13 114.13 112.38 116,300 284,400 -24.7
21/03/2024
114.29
 569,200 114.29 114.51 112.15 106,100 273,700 -24.7
20/03/2024
114.29
 419,500 113.45 114.51 111.24 148,400 114,900 5.2
19/03/2024
114.06
 871,600 114.29 115.20 111.62 605,700 322,600 42.5
18/03/2024
114.21
 1,828,000 112.76 114.59 106.13 1,250,600 616,500 93.5
15/03/2024
112
 2,428,800 117.26 118.48 112 1,376,800 1,828,700 -66.2
14/03/2024
117.33
 1,356,300 120.38 121.68 114.29 157,000 828,900 -104.3
13/03/2024
120.38
 668,900 121.14 121.14 118.48 129,900 261,700 -20.7
12/03/2024
120.38
 1,210,300 117.41 123.50 117.41 747,700 439,500 49.4
11/03/2024
117.71
 1,364,000 112.38 119.01 111.62 801,400 171,100 97.3
08/03/2024
111.24
 625,200 111.31 113.14 109.71 302,800 146,385 22.8
07/03/2024
112
 612,500 110.48 112.38 109.71 260,600 162,001 14.5
06/03/2024
109.64
 245,200 110.48 111.62 109.64 117,200 75,300 6.1

Chính sách bảo mật | Điều khoản sử dụng |