CTCP Bán lẻ Kỹ thuật số FPT (frt)

169.90
4.90
(2.97%)
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
(2025-12-31) 		15.50 10.37% 12,136,100 106,000 26.4
143.50
169.90
169.90
2 tháng
(2025-12-01) 		20 13.79% 24,387,300 334,000 58.4
140
169.90
169.90
3 tháng
(2025-11-03) 		18 12.24% 33,427,700 69,800 19.1
139.10
169.90
169.90
6 tháng
(2025-08-04) 		10.80 7% 73,278,900 -3,376,830 -434.0
123
169.90
169.90
12 tháng
(2025-02-04) 		3.88 2.41% 135,471,600 -10,381,940 -1,659.1
99.28
169.90
169.90
24 tháng
(2024-02-15) 		64.68 64.47% 277,250,600 -12,192,054 -1,989.1
98.08
169.90
169.90
36 tháng
(2023-02-15) 		114.26 225.18% 483,836,600 -3,137,727 -1,331.6
42.11
169.90
169.90
60 tháng
(2021-02-25) 		152.14 1,182.86% 1,265,963,000 8,143,721 -459.0
11.14
169.90
169.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |