CTCP Bán lẻ Kỹ thuật số FPT (frt)

130
2
(1.56%)
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
(2026-08-18) 		-17.10 -11.78% 8,547,200 -362,239 -32.8
128
164
130
2 tháng
(2026-07-20) 		18.10 16.47% 22,668,900 3,490,761 468.6
105
164
130
3 tháng
(2026-06-19) 		4.19 3.38% 27,716,500 3,021,061 418.0
105
164
130
6 tháng
(2026-03-23) 		-14.86 -10.40% 53,388,900 240,661 34.3
105
164
130
12 tháng
(2025-09-22) 		3.33 2.67% 129,806,000 1,156,861 173.8
105
167.14
130
24 tháng
(2024-09-27) 		-7.62 -5.62% 263,287,500 -8,191,536 -1,919.1
94.55
179.43
130
36 tháng
(2023-10-03) 		60.19 88.76% 421,244,300 -5,359,027 -1,446.0
65.83
179.43
130
60 tháng
(2021-10-13) 		107.52 524.96% 1,048,316,300 17,173,206 117.3
20.09
179.43
130
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
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
01/05/2024
78.48
 320,100 78.32 79.24 77.87 90,900 95,600 -0.5
30/04/2024
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
29/04/2024
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
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
18/04/2024
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
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
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
14/02/2024
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
13/02/2024
101.33
 831,700 104.38 105.52 97.14 175,400 114,000 8.2
12/02/2024
136.99
 418,900 136.08 137.90 134.55 88,300 108,300 -3.4
09/02/2024
138.44
 501,800 136.38 138.44 135.70 260,800 70,600 34.6
08/02/2024
129.45
 471,800 126.25 129.45 124.95 165,500 197,700 -4.9
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

Chính sách bảo mật | Điều khoản sử dụng |