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)
05/03/2024
110.48
 232,100 108.04 110.55 108.04 78,200 58,929 2.8
04/03/2024
108.04
 739,500 107.66 110.32 105.60 139,908 279,795 -19.6
01/03/2024
107.43
 834,200 110.32 115.50 106.67 25,900 306,945 -41.0
29/02/2024
110.48
 750,600 102.86 111.01 102.10 95,080 246,649 -21.3
28/02/2024
103.85
 777,900 103.54 104 100.72 403,320 380,000 3.4
27/02/2024
103.54
 585,700 102.86 105.83 99.81 151,800 283,850 -17.7
26/02/2024
102.48
 338,900 99.73 102.86 97.52 95,900 76,800 2.6
23/02/2024
99.73
 624,900 95.09 100.42 95.09 303,500 166,900 18.0
22/02/2024
96.38
 234,500 96.61 97.52 95.24 61,900 74,800 -1.7
21/02/2024
96.61
 462,000 93.03 98.29 93.03 64,400 85,772 -2.7
20/02/2024
93.41
 540,400 92.95 93.94 92.72 215,709 196,954 2.3
19/02/2024
94.10
 465,400 93.33 94.40 93.03 472,724 278,500 23.9
16/02/2024
94.86
 422,300 95.54 95.54 93.71 253,090 211,900 5.2
15/02/2024
95.54
 421,600 95.24 95.54 93.26 148,700 72,800 9.4
07/02/2024
95.24
 296,700 94.93 96.69 94.17 39,300 58,800 -2.4
06/02/2024
94.10
 1,159,200 91.05 94.70 90.67 974,720 656,461 38.5
05/02/2024
91.05
 732,500 90.67 91.35 89.90 989,700 606,800 45.7
02/02/2024
90.67
 549,300 90.29 90.90 89.22 267,020 119,255 17.5
01/02/2024
90.06
 442,400 87.31 90.29 87.31 125,800 126,800 -0.1
31/01/2024
87.31
 735,700 86.70 88.38 85.71 266,900 139,300 14.7
30/01/2024
86.63
 966,600 82.67 87.62 81.14 246,500 267,600 -2.0
29/01/2024
82.67
 1,199,400 80 82.67 78.25 344,800 277,700 7.2
26/01/2024
80
 726,300 80.91 81.37 79.31 331,500 314,500 1.8
25/01/2024
80.99
 1,645,100 75.43 80.99 75.43 258,700 538,300 -28.7
24/01/2024
75.73
 454,300 76.27 76.50 75.50 105,500 226,100 -12.0
23/01/2024
76.27
 391,600 76.80 76.80 75.89 65,200 207,400 -14.3
22/01/2024
76.80
 593,100 76.11 77.18 74.51 88,900 230,000 -14.1
19/01/2024
76.11
 620,300 76.50 76.50 75.28 88,400 391,500 -30.2
18/01/2024
75.96
 460,200 75.81 76.19 75.43 3,600 175,400 -17.1
17/01/2024
75.81
 511,000 75.58 76.04 74.97 149,300 186,200 -3.7
16/01/2024
74.82
 484,700 72.91 75.05 72.91 162,400 312,500 -14.7
15/01/2024
73.83
 444,700 74.44 75.81 73.83 64,700 295,100 -22.5
12/01/2024
74.51
 332,400 74.74 76.04 74.21 21,100 150,200 -12.7
11/01/2024
74.74
 344,900 75.43 76.19 74.67 16,600 224,100 -20.5
10/01/2024
75.35
 1,153,100 76.34 77.56 74.21 141,200 453,400 -31.1
09/01/2024
76.57
 438,400 77.33 77.94 76.57 61,100 181,000 -12.1
08/01/2024
77.03
 488,400 78.55 78.70 76.95 5,500 140,000 -13.6
05/01/2024
78.48
 320,100 78.32 79.24 77.87 90,900 95,600 -0.5
04/01/2024
78.86
 775,200 80.69 80.69 78.25 185,300 186,700 -0.2
03/01/2024
80
 452,800 80 80.23 78.63 81,000 275,100 -20.1
02/01/2024
80.23
 235,200 81.45 81.45 79.24 50,400 22,000 3.0
29/12/2023
81.52
 415,700 80.15 81.52 78.70 200,700 56,500 15.5
28/12/2023
80.15
 462,900 78.55 80.15 77.49 207,200 87,200 12.7
27/12/2023
78.55
 545,100 78.78 80.23 78.48 29,900 125,900 -10.0
26/12/2023
78.78
 207,800 79.16 79.39 78.40 35,700 37,100 -0.1
25/12/2023
79.16
 533,200 78.10 79.47 77.71 25,500 63,800 -3.9
22/12/2023
78.10
 382,100 77.64 78.32 77.26 20,100 63,500 -4.4
21/12/2023
77.64
 704,300 77.33 78.86 76.88 11,600 166,100 -15.7
20/12/2023
77.33
 412,900 75.96 77.49 75.43 86,200 51,900 3.5
19/12/2023
75.96
 233,300 76.65 76.65 75.20 80,800 68,200 1.3
18/12/2023
76.65
 111,200 76.80 76.80 75.28 58,900 31,100 2.8
15/12/2023
76.80
 222,200 76.19 76.80 75.12 155,800 47,000 11.0
14/12/2023
76.19
 297,300 76.19 76.19 74.97 96,900 104,100 -0.7
13/12/2023
76.19
 287,700 77.33 77.33 75.43 45,900 126,900 -8.1
12/12/2023
77.33
 390,100 75.50 77.33 75.35 160,700 65,800 9.6
11/12/2023
75.50
 295,700 77.03 77.03 75.28 37,100 213,700 -17.5
08/12/2023
77.03
 261,300 77.64 77.64 75.81 71,400 110,300 -3.8
07/12/2023
77.64
 397,400 77.56 77.64 74.97 99,400 134,200 -3.4
06/12/2023
77.56
 553,800 77.56 77.56 75.81 44,600 191,500 -14.7
05/12/2023
77.56
 414,200 78.48 79.24 77.56 111,900 234,700 -12.5
04/12/2023
78.48
 461,200 78.48 78.86 77.33 138,300 61,900 7.9
01/12/2023
78.48
 163,100 78.02 78.93 76.80 63,900 37,100 2.8
30/11/2023
78.02
 586,700 76.04 79.85 76.19 383,000 20,300 37.3
29/11/2023
76.04
 221,300 75.28 76.88 74.67 47,200 13,300 3.4
28/11/2023
75.28
 361,000 75.43 75.43 73.14 70,100 133,400 -6.1
27/11/2023
75.43
 100,400 77.71 78.32 75.43 26,100 6,000 2.0
24/11/2023
77.71
 731,900 76.11 77.71 73.75 361,100 129,500 22.9
23/11/2023
76.11
 318,800 77.49 79.62 76.11 26,500 12,000 1.4
22/11/2023
77.49
 185,600 77.71 77.94 76.34 38,500 6,800 3.2
21/11/2023
77.71
 188,800 77.33 78.40 76.72 13,500 8,500 0.5
20/11/2023
77.33
 180,400 78.40 78.40 76.19 15,800 11,900 0.4
17/11/2023
78.40
 722,100 78.86 78.86 75.43 188,100 56,100 13.5
16/11/2023
78.86
 515,100 79.92 79.92 76.95 0 0 0
15/11/2023
79.92
 375,800 79.24 80 78.25 164,000 19,200 15.1
14/11/2023
79.24
 164,700 78.70 79.70 78.48 59,400 26,599 3.4
13/11/2023
78.70
 295,000 78.70 80.38 77.71 42,400 11,400 3.2
10/11/2023
78.70
 333,000 79.62 81.45 78.25 35,000 40,600 -0.6
09/11/2023
79.62
 672,300 76.19 79.85 75.66 225,000 210,400 1.9
08/11/2023
76.19
 907,800 73.14 76.95 72.61 149,000 299,700 -15.2
07/11/2023
73.14
 447,900 73.90 74.67 72.84 147,100 138,900 0.8
06/11/2023
73.90
 494,400 73.14 73.90 72.38 11,000 237,800 -21.7
03/11/2023
73.14
 516,000 70.70 73.30 68.72 124,000 56,800 6.3
02/11/2023
70.70
 302,500 67.05 70.86 67.12 115,900 2,300 10.4
01/11/2023
67.05
 616,100 66.29 67.05 64.30 379,800 19,900 30.8
31/10/2023
66.29
 962,700 65.83 66.97 64.46 641,700 63,300 49.8
30/10/2023
65.83
 443,900 70.70 70.70 65.83 173,100 25,900 12.9
27/10/2023
70.70
 332,600 70.78 70.86 68.57 69,300 23,400 4.2
26/10/2023
70.78
 882,800 72.38 72.38 67.81 307,700 150,400 14.3
25/10/2023
72.38
 420,700 71.54 73.90 70.78 105,400 20,900 8.1
24/10/2023
71.54
 348,800 70.78 71.70 70.48 77,100 10,300 6.2
23/10/2023
70.78
 389,100 72.15 72.15 69.33 159,200 52,900 9.8
20/10/2023
72.15
 1,062,100 71.62 72.38 67.81 412,300 176,700 22.2
19/10/2023
71.62
 504,500 72.38 72.38 70.10 262,900 57,100 19.3
18/10/2023
72.38
 1,431,300 72 73.14 67.81 429,900 153,100 25.6
17/10/2023
72
 614,900 73.90 75.05 72 110,300 27,600 7.9
16/10/2023
73.90
 701,500 74.21 75.66 73.14 92,000 57,900 3.3
13/10/2023
74.21
 525,400 73.14 74.21 72.38 53,000 10,400 4.1
12/10/2023
73.14
 560,700 73.14 74.97 72.38 9,700 37,200 -2.7
11/10/2023
73.14
 321,900 72.46 73.90 72.46 37,500 82,200 -4.3
10/10/2023
72.46
 1,076,900 73.14 73.52 71.62 19,700 432,800 -39.3

Chính sách bảo mật | Điều khoản sử dụng |