CTCP Bán lẻ Kỹ thuật số FPT (frt)

160
1.50
(0.95%)
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
(2025-11-04) 		12.10 8.46% 11,272,500 -28,700 -3.3
139.10
158.50
158.50
2 tháng
(2025-10-06) 		29.90 23.88% 26,936,900 1,932,200 275.2
125.20
158.50
158.50
3 tháng
(2025-09-05) 		23.30 17.68% 37,679,200 73,100 36.3
123
158.50
158.50
6 tháng
(2025-06-09) 		18.78 13.78% 72,809,500 -5,539,270 -685.6
123
158.50
158.50
12 tháng
(2024-12-09) 		9.58 6.58% 132,025,800 -13,104,318 -2,175.4
99.28
164.80
158.50
24 tháng
(2023-12-15) 		74.46 92.34% 276,991,000 -13,928,930 -2,160.7
77.52
164.80
158.50
36 tháng
(2022-12-20) 		105.39 212.04% 490,325,200 -1,677,832 -1,249.6
42.11
164.80
158.50
60 tháng
(2020-12-30) 		140.43 957.04% 1,310,237,780 8,441,721 -487.7
11.10
164.80
158.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
60.80
 951,100 61.44 62 60.40 168,400 101,100 5.1
11/07/2023
61.44
 1,286,000 60.40 61.60 60.16 197,900 383,900 -14.2
10/07/2023
60.40
 1,164,800 60.16 61.20 59.68 366,700 80,700 21.5
07/07/2023
60.16
 703,700 59.60 61.20 59.36 223,700 174,000 3.7
06/07/2023
59.60
 1,518,700 59.76 61.04 59.60 442,600 519,800 -5.8
05/07/2023
59.76
 904,800 58.08 61.60 58.40 266,900 78,300 14.1
04/07/2023
58.08
 771,600 56.96 58.72 56.80 177,300 149,900 2.0
03/07/2023
56.96
 634,200 57.28 58.72 56.16 29,800 38,100 -0.6
30/06/2023
57.28
 2,851,500 53.68 57.28 53.68 317,800 154,900 11.2
29/06/2023
53.68
 959,000 54.64 54.64 53.68 360,000 49,500 20.9
28/06/2023
54.64
 628,600 55.12 55.20 54.24 222,900 50,200 11.8
27/06/2023
55.12
 691,200 54.96 55.92 54.80 303,200 43,000 17.9
26/06/2023
54.96
 1,233,800 54.08 55.28 52.80 421,600 35,000 26.3
23/06/2023
54.08
 818,800 53.20 54.56 52.80 427,800 25,700 27.0
22/06/2023
53.20
 618,200 53.36 53.52 52.80 128,600 11,400 7.8
21/06/2023
53.36
 1,549,300 51.36 53.76 51.36 615,100 34,200 38.2
20/06/2023
51.36
 860,000 50.24 51.44 49.92 346,200 20,000 20.8
19/06/2023
50.24
 886,400 49.60 50.80 49.44 158,700 39,200 7.5
16/06/2023
49.60
 1,288,200 50 51.20 49.44 342,800 60,400 17.9
15/06/2023
50
 1,087,900 49.36 50.56 49.12 334,500 93,600 15.0
14/06/2023
49.36
 1,234,500 49.52 49.92 48.80 579,300 80,800 30.8
13/06/2023
49.52
 1,073,500 49.68 50.48 49.36 51,100 79,800 -1.8
12/06/2023
49.68
 2,635,300 46.48 49.68 46.56 106,700 65,100 2.5
09/06/2023
46.48
 940,500 45.76 46.48 45.28 22,500 171,000 -8.5
08/06/2023
45.76
 1,041,400 46 46.32 45.68 228,200 246,500 -1.1
07/06/2023
46
 754,600 45.84 46.32 45.36 6,300 172,300 -9.5
06/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
06/06/2023
45.84
 1,129,200 45.29 46.88 45.60 33,400 218,300 -10.7
05/06/2023
45.29
 1,029,600 45.56 46.60 45.29 13,900 4,300 0.6
02/06/2023
45.56
 1,380,900 44.80 45.91 44.53 135,800 300 8.8
01/06/2023
44.80
 704,500 43.98 44.80 43.98 360,200 8,700 22.6
31/05/2023
43.98
 558,900 44.80 45.01 43.98 109,600 145,400 -2.2
30/05/2023
44.80
 1,244,200 43.63 45.08 43.70 467,400 117,900 22.6
29/05/2023
43.63
 417,800 43.49 43.98 43.49 125,200 157,300 -2.0
26/05/2023
43.49
 388,000 43.35 43.84 43.15 164,300 2,000 10.2
25/05/2023
43.35
 434,300 43.35 43.42 42.80 142,900 114,400 1.8
24/05/2023
43.35
 308,500 43.28 43.49 43.28 130,800 3,200 8.0
23/05/2023
43.28
 407,100 43.49 43.77 43.28 33,700 60,000 -1.7
22/05/2023
43.49
 326,200 42.87 43.70 43.01 39,600 10,300 1.8
19/05/2023
42.87
 282,600 43.15 43.42 42.73 20,000 6,000 0.9
18/05/2023
43.15
 352,400 42.80 43.15 42.59 1,100 3,700 -0.2
17/05/2023
42.80
 1,040,800 43.63 43.63 42.80 5,900 116,400 -6.9
16/05/2023
43.63
 577,800 43.98 44.18 43.42 100 20,700 -1.3
15/05/2023
43.98
 602,000 44.25 44.53 43.98 6,100 2,000 0.3
12/05/2023
44.25
 546,100 44.39 44.53 44.11 1,100 10,100 -0.6
11/05/2023
44.39
 550,900 44.18 45.15 44.18 13,600 22,700 -0.6
10/05/2023
44.18
 421,200 43.84 44.46 43.98 7,600 18,400 -0.7
09/05/2023
43.84
 324,200 43.91 44.46 43.49 5,300 40,500 -2.2
08/05/2023
43.91
 492,400 44.18 44.32 43.84 13,700 0 0.9
05/05/2023
44.18
 254,700 44.25 44.53 44.04 83,300 5,000 5.0
04/05/2023
44.25
 468,200 44.11 44.67 43.42 153,400 11,600 9.1
28/04/2023
44.11
 480,200 43.98 44.60 43.84 7,900 1,400 0.4
27/04/2023
43.98
 298,700 44.25 44.60 43.91 21,200 14,000 0.5
26/04/2023
44.25
 597,300 43.49 44.32 43.01 68,500 2,300 4.2
25/04/2023
43.49
 758,900 44.04 44.46 43.28 84,000 15,300 4.3
24/04/2023
44.04
 945,700 45.29 45.56 43.84 110,600 27,348 5.3
21/04/2023
45.29
 998,900 46.32 46.39 44.87 83,800 10,700 4.8
20/04/2023
46.32
 539,400 46.67 47.08 46.12 10,600 1,000 0.7
19/04/2023
46.67
 2,111,000 45.56 47.63 45.63 277,100 19,010 17.4
18/04/2023
45.56
 754,100 45.22 46.12 45.43 103,600 2,640 6.7
17/04/2023
45.22
 649,900 44.87 46.18 44.60 153,000 750 10.0
14/04/2023
44.87
 1,035,000 46.05 46.60 44.87 157,600 39,900 7.7
13/04/2023
46.05
 1,578,000 44.87 46.25 44.80 5,600 2,100 0.2
12/04/2023
44.87
 686,600 45.22 45.77 44.87 4,300 17,050 -0.8
11/04/2023
45.22
 733,200 45.56 45.77 44.87 74,200 29,301 2.9
10/04/2023
45.56
 2,271,400 43.84 46.53 44.11 70,000 30,004 2.6
07/04/2023
43.84
 488,500 44.18 44.39 43.63 7,200 70,922 -4.0
06/04/2023
44.18
 1,146,600 44.60 45.15 44.11 108,250 5,600 6.6
05/04/2023
44.60
 609,400 44.87 45.22 44.32 5,604 500 0.3
04/04/2023
44.87
 1,710,500 42.46 44.87 42.53 104,800 203,755 -6.4
03/04/2023
42.46
 1,273,700 42.11 43.01 42.11 252,920 335,100 -5.1
31/03/2023
42.11
 858,300 42.66 43.15 42.11 105,800 259,400 -9.4
30/03/2023
42.66
 1,564,200 43.70 44.18 42.11 10,660 117,900 -6.6
29/03/2023
43.70
 1,610,200 44.80 45.22 43.15 4,910 16,000 -0.7
28/03/2023
44.80
 631,500 44.94 45.63 44.80 12,100 70,700 -3.8
27/03/2023
44.94
 867,200 44.87 45.70 44.80 5,200 24,100 -1.2
24/03/2023
44.87
 822,600 44.11 45.22 44.46 76,200 75,000 0.1
23/03/2023
44.11
 1,079,500 45.08 45.63 44.11 2,200 190,600 -12.2
22/03/2023
45.08
 931,900 46.18 46.32 45.08 33,300 139,100 -7.0
21/03/2023
46.18
 821,200 45.56 46.25 45.08 109,310 40,600 -0.1
20/03/2023
45.56
 1,736,500 47.57 47.98 45.43 21,100 111,315 -6.0
17/03/2023
47.57
 639,100 48.32 49.01 47.57 62,000 111,200 -3.4
16/03/2023
48.32
 280,700 49.36 49.36 48.32 112,000 30,000 5.7
15/03/2023
49.36
 480,100 48.05 49.71 48.67 70,400 100,000 -2.1
14/03/2023
48.05
 759,200 48.88 48.95 47.70 142,100 20,215 8.5
13/03/2023
48.88
 452,000 49.71 49.71 48.88 115,600 59,501 4.0
10/03/2023
49.71
 342,000 50.05 50.19 49.43 95,200 3,629 6.6
09/03/2023
50.05
 535,100 49.98 50.67 49.71 47,500 42,300 0.4
08/03/2023
49.98
 668,700 48.26 49.98 48.05 391,900 20,372 26.9
07/03/2023
48.26
 389,900 48.26 48.81 48.12 111,950 40,388 5.0
06/03/2023
48.26
 385,400 47.98 49.29 48.26 55,500 37,600 1.3
03/03/2023
47.98
 485,500 48.95 49.22 47.98 150,100 67,600 5.7
02/03/2023
48.95
 384,000 49.50 49.64 48.74 40,900 50,100 -0.7
01/03/2023
49.50
 425,200 47.63 49.50 46.94 11,000 11,500 -0.0
28/02/2023
47.63
 710,400 48.74 49.36 47.36 55,127 70,259 -1.0
27/02/2023
48.74
 902,700 50.19 50.19 48.67 63,800 54,400 0.7
24/02/2023
50.19
 852,200 52.05 52.12 50.19 52,501 53,500 -0.1
23/02/2023
52.05
 1,045,700 51.91 52.40 50.26 40,300 45,500 -0.4
22/02/2023
51.91
 2,170,100 52.33 54.19 51.57 260,300 9,500 18.9
21/02/2023
52.33
 1,332,200 52.47 53.71 52.33 13,400 168,159 -11.7
20/02/2023
52.47
 1,320,400 51.09 53.09 50.95 42,400 45,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |