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)
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
07/09/2023
67.36
 559,300 67.84 68.08 67.20 214,600 165,600 4.1
06/09/2023
67.84
 1,148,800 66.08 68.80 66 456,100 347,200 9.3
05/09/2023
66.08
 1,092,100 66.80 66.96 65.60 61,400 140,500 -6.5
31/08/2023
66.80
 942,900 66.64 67.04 65.92 320,400 199,400 10.1
30/08/2023
66.64
 1,781,900 64.80 67.60 64.64 539,500 84,800 37.7
29/08/2023
64.80
 1,324,900 64.64 65.20 63.28 403,400 297,100 8.5
28/08/2023
64.64
 1,910,300 61.60 65.60 61.68 584,500 29,000 43.9
25/08/2023
61.60
 682,100 61.60 62.08 60.88 151,500 58,800 7.1
24/08/2023
61.60
 1,984,400 59.20 61.92 58.80 544,600 18,700 39.9
23/08/2023
59.20
 629,900 59.84 59.84 58.40 219,100 92,900 9.3
22/08/2023
59.84
 1,676,500 58.16 59.84 56 704,100 286,800 30.6
21/08/2023
58.16
 1,172,600 54.56 58.32 54.40 407,600 72,900 23.8
18/08/2023
54.56
 1,519,700 57.28 57.28 54.40 152,200 39,800 7.8
17/08/2023
57.28
 1,375,600 58.56 58.56 57.28 4,300 246,600 -17.5
16/08/2023
58.56
 810,000 59.44 59.68 58.48 13,500 147,100 -9.8
15/08/2023
59.44
 546,600 59.36 60 59.20 5,600 90,200 -6.3
14/08/2023
59.36
 994,200 60 60.40 59.12 200 75,000 -5.6
11/08/2023
60
 1,419,400 59.20 60 58.40 471,300 126,600 25.5
10/08/2023
59.20
 2,405,400 62 62.80 59.20 5,500 196,200 -14.5
09/08/2023
62
 1,211,600 63.28 63.28 62 12,900 339,300 -25.5
08/08/2023
63.28
 1,010,900 64.80 65.20 63.28 8,100 247,900 -19.1
07/08/2023
64.80
 1,634,100 63.20 66 62.96 129,900 138,800 -0.8
04/08/2023
63.20
 761,000 63.20 64.16 62.88 160,800 136,400 2.0
03/08/2023
63.20
 2,777,400 61.12 64.56 60.88 516,000 130,600 30.2
02/08/2023
61.12
 932,900 60.96 61.60 60.48 224,100 189,400 2.7
01/08/2023
60.96
 1,091,900 61.12 62.40 60.56 86,900 115,800 -2.2
31/07/2023
61.12
 3,082,800 62.64 62.64 60 469,700 256,400 16.2
28/07/2023
62.64
 1,091,100 62.40 63.76 62.64 14,200 106,700 -7.3
27/07/2023
62.40
 1,718,000 61.20 62.64 61.04 53,100 137,000 -6.5
26/07/2023
61.20
 890,200 61.36 62.08 60.88 175,900 153,400 1.7
25/07/2023
61.36
 1,147,700 61.60 63.52 60.80 238,100 267,500 -2.3
24/07/2023
61.60
 2,015,000 61.76 62.32 60.64 91,600 310,300 -16.7
21/07/2023
61.76
 2,519,100 61.20 62.72 60.64 56,000 298,100 -18.6
20/07/2023
61.20
 1,627,900 62 62.72 61.20 345,200 448,800 -7.9
19/07/2023
62
 978,600 62.40 63.36 61.52 115,700 260,900 -11.3
18/07/2023
62.40
 718,300 63.44 64 62.16 169,800 192,800 -1.8
17/07/2023
63.44
 995,300 61.68 65.04 61.84 15,600 92,300 -6.1
14/07/2023
61.68
 1,047,600 61.12 62.08 60.96 278,900 107,600 13.1
13/07/2023
61.12
 1,011,400 60.80 62.48 60.80 43,300 165,800 -9.5
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

Chính sách bảo mật | Điều khoản sử dụng |