CTCP Bán lẻ Kỹ thuật số FPT (frt)

128.50
4.10
(3.30%)
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)
09/10/2023
73.14
 637,500 74.29 74.29 72.61 7,500 345,900 -32.5
06/10/2023
74.29
 625,400 71.92 75.43 71.01 52,700 64,500 -1.1
05/10/2023
71.92
 904,900 72.53 73.14 71.77 7,800 249,900 -23.0
04/10/2023
72.53
 1,281,500 67.81 72.53 66.29 245,800 225,700 2.2
03/10/2023
67.81
 1,039,200 68.57 69.33 65.60 107,100 96,200 1.0
02/10/2023
68.57
 465,000 67.81 69.26 67.66 14,200 37,800 -2.1
29/09/2023
67.81
 1,622,000 64.91 68.95 65.30 458,700 371,300 7.8
28/09/2023
64.91
 490,700 64.76 65.90 63.92 600 41,400 -3.5
27/09/2023
64.76
 898,100 63.92 64.76 61.49 121,800 129,500 -0.5
26/09/2023
63.92
 641,800 65.90 65.90 63.62 56,100 29,000 2.3
25/09/2023
65.90
 1,095,000 67.81 68.04 64.08 611,400 35,900 50.3
22/09/2023
67.81
 1,604,600 67.43 68.19 63.92 588,000 348,500 20.7
21/09/2023
67.43
 569,800 67.96 68.72 67.05 105,900 184,000 -7.0
20/09/2023
67.96
 1,004,300 66.29 70.10 66.29 228,500 222,400 0.4
19/09/2023
66.29
 698,400 65.90 66.36 64.08 125,800 114,900 0.9
18/09/2023
65.90
 484,400 65.52 65.90 64.76 0 0 0
15/09/2023
65.52
 796,400 64.30 66.36 64.46 223,300 15,300 17.7
14/09/2023
64.30
 847,500 64.30 64.99 63.77 200,000 68,500 11.1
13/09/2023
64.30
 1,310,800 65.90 67.81 63.16 30,800 328,200 -25.5
12/09/2023
65.90
 736,700 64.76 65.90 64.46 165,700 213,900 -4.0
11/09/2023
64.76
 944,200 65.52 66.29 64.76 346,700 210,800 11.7
08/09/2023
65.52
 876,300 64.15 65.52 63.70 382,500 263,700 10.3
07/09/2023
64.15
 559,300 64.61 64.84 64 214,600 165,600 4.1
06/09/2023
64.61
 1,148,800 62.93 65.52 62.86 456,100 347,200 9.3
05/09/2023
62.93
 1,092,100 63.62 63.77 62.48 61,400 140,500 -6.5
31/08/2023
63.62
 942,900 63.47 63.85 62.78 320,400 199,400 10.1
30/08/2023
63.47
 1,781,900 61.71 64.38 61.56 539,500 84,800 37.7
29/08/2023
61.71
 1,324,900 61.56 62.10 60.27 403,400 297,100 8.5
28/08/2023
61.56
 1,910,300 58.67 62.48 58.74 584,500 29,000 43.9
25/08/2023
58.67
 682,100 58.67 59.12 57.98 151,500 58,800 7.1
24/08/2023
58.67
 1,984,400 56.38 58.97 56 544,600 18,700 39.9
23/08/2023
56.38
 629,900 56.99 56.99 55.62 219,100 92,900 9.3
22/08/2023
56.99
 1,676,500 55.39 56.99 53.33 704,100 286,800 30.6
21/08/2023
55.39
 1,172,600 51.96 55.54 51.81 407,600 72,900 23.8
18/08/2023
51.96
 1,519,700 54.55 54.55 51.81 152,200 39,800 7.8
17/08/2023
54.55
 1,375,600 55.77 55.77 54.55 4,300 246,600 -17.5
16/08/2023
55.77
 810,000 56.61 56.84 55.70 13,500 147,100 -9.8
15/08/2023
56.61
 546,600 56.53 57.14 56.38 5,600 90,200 -6.3
14/08/2023
56.53
 994,200 57.14 57.52 56.30 200 75,000 -5.6
11/08/2023
57.14
 1,419,400 56.38 57.14 55.62 471,300 126,600 25.5
10/08/2023
56.38
 2,405,400 59.05 59.81 56.38 5,500 196,200 -14.5
09/08/2023
59.05
 1,211,600 60.27 60.27 59.05 12,900 339,300 -25.5
08/08/2023
60.27
 1,010,900 61.71 62.10 60.27 8,100 247,900 -19.1
07/08/2023
61.71
 1,634,100 60.19 62.86 59.96 129,900 138,800 -0.8
04/08/2023
60.19
 761,000 60.19 61.10 59.89 160,800 136,400 2.0
03/08/2023
60.19
 2,777,400 58.21 61.49 57.98 516,000 130,600 30.2
02/08/2023
58.21
 932,900 58.06 58.67 57.60 224,100 189,400 2.7
01/08/2023
58.06
 1,091,900 58.21 59.43 57.68 86,900 115,800 -2.2
31/07/2023
58.21
 3,082,800 59.66 59.66 57.14 469,700 256,400 16.2
28/07/2023
59.66
 1,091,100 59.43 60.72 59.66 14,200 106,700 -7.3
27/07/2023
59.43
 1,718,000 58.29 59.66 58.13 53,100 137,000 -6.5
26/07/2023
58.29
 890,200 58.44 59.12 57.98 175,900 153,400 1.7
25/07/2023
58.44
 1,147,700 58.67 60.50 57.90 238,100 267,500 -2.3
24/07/2023
58.67
 2,015,000 58.82 59.35 57.75 91,600 310,300 -16.7
21/07/2023
58.82
 2,519,100 58.29 59.73 57.75 56,000 298,100 -18.6
20/07/2023
58.29
 1,627,900 59.05 59.73 58.29 345,200 448,800 -7.9
19/07/2023
59.05
 978,600 59.43 60.34 58.59 115,700 260,900 -11.3
18/07/2023
59.43
 718,300 60.42 60.95 59.20 169,800 192,800 -1.8
17/07/2023
60.42
 995,300 58.74 61.94 58.90 15,600 92,300 -6.1
14/07/2023
58.74
 1,047,600 58.21 59.12 58.06 278,900 107,600 13.1
13/07/2023
58.21
 1,011,400 57.90 59.50 57.90 43,300 165,800 -9.5
12/07/2023
57.90
 951,100 58.51 59.05 57.52 168,400 101,100 5.1
11/07/2023
58.51
 1,286,000 57.52 58.67 57.30 197,900 383,900 -14.2
10/07/2023
57.52
 1,164,800 57.30 58.29 56.84 366,700 80,700 21.5
07/07/2023
57.30
 703,700 56.76 58.29 56.53 223,700 174,000 3.7
06/07/2023
56.76
 1,518,700 56.91 58.13 56.76 442,600 519,800 -5.8
05/07/2023
56.91
 904,800 55.31 58.67 55.62 266,900 78,300 14.1
04/07/2023
55.31
 771,600 54.25 55.92 54.10 177,300 149,900 2.0
03/07/2023
54.25
 634,200 54.55 55.92 53.49 29,800 38,100 -0.6
30/06/2023
54.55
 2,851,500 51.12 54.55 51.12 317,800 154,900 11.2
29/06/2023
51.12
 959,000 52.04 52.04 51.12 360,000 49,500 20.9
28/06/2023
52.04
 628,600 52.50 52.57 51.66 222,900 50,200 11.8
27/06/2023
52.50
 691,200 52.34 53.26 52.19 303,200 43,000 17.9
26/06/2023
52.34
 1,233,800 51.50 52.65 50.29 421,600 35,000 26.3
23/06/2023
51.50
 818,800 50.67 51.96 50.29 427,800 25,700 27.0
22/06/2023
50.67
 618,200 50.82 50.97 50.29 128,600 11,400 7.8
21/06/2023
50.82
 1,549,300 48.91 51.20 48.91 615,100 34,200 38.2
20/06/2023
48.91
 860,000 47.85 48.99 47.54 346,200 20,000 20.8
19/06/2023
47.85
 886,400 47.24 48.38 47.09 158,700 39,200 7.5
16/06/2023
47.24
 1,288,200 47.62 48.76 47.09 342,800 60,400 17.9
15/06/2023
47.62
 1,087,900 47.01 48.15 46.78 334,500 93,600 15.0
14/06/2023
47.01
 1,234,500 47.16 47.54 46.48 579,300 80,800 30.8
13/06/2023
47.16
 1,073,500 47.31 48.08 47.01 51,100 79,800 -1.8
12/06/2023
47.31
 2,635,300 44.27 47.31 44.34 106,700 65,100 2.5
09/06/2023
44.27
 940,500 43.58 44.27 43.12 22,500 171,000 -8.5
08/06/2023
43.58
 1,041,400 43.81 44.11 43.50 228,200 246,500 -1.1
07/06/2023
43.81
 754,600 43.66 44.11 43.20 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
43.66
 1,129,200 43.13 44.65 43.43 33,400 218,300 -10.7
05/06/2023
43.13
 1,029,600 43.39 44.38 43.13 13,900 4,300 0.6
02/06/2023
43.39
 1,380,900 42.67 43.72 42.41 135,800 300 8.8
01/06/2023
42.67
 704,500 41.88 42.67 41.88 360,200 8,700 22.6
31/05/2023
41.88
 558,900 42.67 42.87 41.88 109,600 145,400 -2.2
30/05/2023
42.67
 1,244,200 41.55 42.93 41.62 467,400 117,900 22.6
29/05/2023
41.55
 417,800 41.42 41.88 41.42 125,200 157,300 -2.0
26/05/2023
41.42
 388,000 41.29 41.75 41.09 164,300 2,000 10.2
25/05/2023
41.29
 434,300 41.29 41.36 40.76 142,900 114,400 1.8
24/05/2023
41.29
 308,500 41.22 41.42 41.22 130,800 3,200 8.0
23/05/2023
41.22
 407,100 41.42 41.68 41.22 33,700 60,000 -1.7
22/05/2023
41.42
 326,200 40.83 41.62 40.96 39,600 10,300 1.8
19/05/2023
40.83
 282,600 41.09 41.36 40.70 20,000 6,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |