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)
13/04/2023
46.05
 1,578,000 44.87 46.25 44.80 5,600 2,100 0.2
12/04/2023
44.87
 686,600 45.22 45.77 44.87 4,300 17,050 -0.8
11/04/2023
45.22
 733,200 45.56 45.77 44.87 74,200 29,301 2.9
10/04/2023
45.56
 2,271,400 43.84 46.53 44.11 70,000 30,004 2.6
07/04/2023
43.84
 488,500 44.18 44.39 43.63 7,200 70,922 -4.0
06/04/2023
44.18
 1,146,600 44.60 45.15 44.11 108,250 5,600 6.6
05/04/2023
44.60
 609,400 44.87 45.22 44.32 5,604 500 0.3
04/04/2023
44.87
 1,710,500 42.46 44.87 42.53 104,800 203,755 -6.4
03/04/2023
42.46
 1,273,700 42.11 43.01 42.11 252,920 335,100 -5.1
31/03/2023
42.11
 858,300 42.66 43.15 42.11 105,800 259,400 -9.4
30/03/2023
42.66
 1,564,200 43.70 44.18 42.11 10,660 117,900 -6.6
29/03/2023
43.70
 1,610,200 44.80 45.22 43.15 4,910 16,000 -0.7
28/03/2023
44.80
 631,500 44.94 45.63 44.80 12,100 70,700 -3.8
27/03/2023
44.94
 867,200 44.87 45.70 44.80 5,200 24,100 -1.2
24/03/2023
44.87
 822,600 44.11 45.22 44.46 76,200 75,000 0.1
23/03/2023
44.11
 1,079,500 45.08 45.63 44.11 2,200 190,600 -12.2
22/03/2023
45.08
 931,900 46.18 46.32 45.08 33,300 139,100 -7.0
21/03/2023
46.18
 821,200 45.56 46.25 45.08 109,310 40,600 -0.1
20/03/2023
45.56
 1,736,500 47.57 47.98 45.43 21,100 111,315 -6.0
17/03/2023
47.57
 639,100 48.32 49.01 47.57 62,000 111,200 -3.4
16/03/2023
48.32
 280,700 49.36 49.36 48.32 112,000 30,000 5.7
15/03/2023
49.36
 480,100 48.05 49.71 48.67 70,400 100,000 -2.1
14/03/2023
48.05
 759,200 48.88 48.95 47.70 142,100 20,215 8.5
13/03/2023
48.88
 452,000 49.71 49.71 48.88 115,600 59,501 4.0
10/03/2023
49.71
 342,000 50.05 50.19 49.43 95,200 3,629 6.6
09/03/2023
50.05
 535,100 49.98 50.67 49.71 47,500 42,300 0.4
08/03/2023
49.98
 668,700 48.26 49.98 48.05 391,900 20,372 26.9
07/03/2023
48.26
 389,900 48.26 48.81 48.12 111,950 40,388 5.0
06/03/2023
48.26
 385,400 47.98 49.29 48.26 55,500 37,600 1.3
03/03/2023
47.98
 485,500 48.95 49.22 47.98 150,100 67,600 5.7
02/03/2023
48.95
 384,000 49.50 49.64 48.74 40,900 50,100 -0.7
01/03/2023
49.50
 425,200 47.63 49.50 46.94 11,000 11,500 -0.0
28/02/2023
47.63
 710,400 48.74 49.36 47.36 55,127 70,259 -1.0
27/02/2023
48.74
 902,700 50.19 50.19 48.67 63,800 54,400 0.7
24/02/2023
50.19
 852,200 52.05 52.12 50.19 52,501 53,500 -0.1
23/02/2023
52.05
 1,045,700 51.91 52.40 50.26 40,300 45,500 -0.4
22/02/2023
51.91
 2,170,100 52.33 54.19 51.57 260,300 9,500 18.9
21/02/2023
52.33
 1,332,200 52.47 53.71 52.33 13,400 168,159 -11.7
20/02/2023
52.47
 1,320,400 51.09 53.09 50.95 42,400 45,500 -0.2
17/02/2023
51.09
 726,700 50.60 52.26 50.40 111,100 18,612 6.8
16/02/2023
50.60
 497,700 50.74 51.29 50.40 38,200 14,800 1.7
15/02/2023
50.74
 543,400 50.40 51.71 50.12 37,400 16,700 1.5
14/02/2023
50.40
 634,800 49.64 50.53 49.64 7,300 27,290 -1.5
13/02/2023
49.64
 850,700 49.50 50.19 48.39 62,152 17,000 3.2
10/02/2023
49.50
 1,124,500 50.88 51.50 48.74 51,850 105,600 -3.9
09/02/2023
50.88
 779,400 51.98 53.02 50.88 45,150 120,700 -5.6
08/02/2023
51.98
 1,083,700 52.54 53.64 50.95 57,350 41,600 1.2
07/02/2023
52.54
 2,864,400 50.40 53.30 50.46 180,600 144,150 2.8
06/02/2023
50.40
 1,814,500 49.29 50.67 48.81 45,800 65,400 -1.4
03/02/2023
49.29
 1,259,500 48.74 49.29 48.32 29,410 30,955 -0.1
02/02/2023
48.74
 529,100 48.53 49.36 48.26 15,500 24,300 -0.6
01/02/2023
48.53
 1,292,900 50.95 51.43 48.32 141,600 37,200 7.3
31/01/2023
50.95
 797,100 51.15 51.22 50.05 168,800 45,500 9.1
30/01/2023
51.15
 1,348,300 50.40 52.05 50.40 350,615 23,150 24.3
27/01/2023
50.40
 1,677,100 47.98 50.67 48.19 556,400 69,800 35.5
19/01/2023
47.98
 777,100 47.36 47.98 46.74 248,400 38,640 14.6
18/01/2023
47.36
 837,300 45.56 47.84 45.56 127,621 67,510 4.1
17/01/2023
45.56
 398,400 44.18 45.56 44.18 33,300 73,378 -2.6
16/01/2023
44.18
 577,100 45.22 45.22 44.18 202,890 167,700 2.3
13/01/2023
45.22
 490,100 45.56 45.98 45.22 94,600 30,350 4.2
12/01/2023
45.56
 377,600 45.70 46.32 45.43 129,100 19,000 7.3
11/01/2023
45.70
 661,000 46.39 46.81 45.70 114,300 334,500 -14.6
10/01/2023
46.39
 315,300 46.25 47.01 46.12 4,150 14,700 -0.7
09/01/2023
46.25
 702,000 47.63 48.32 46.25 46,800 302,950 -17.2
06/01/2023
47.63
 416,700 48.26 48.67 47.36 84,300 41,420 3.0
05/01/2023
48.26
 284,500 47.91 48.95 47.77 70,200 20,500 3.5
04/01/2023
47.91
 337,000 48.74 48.88 47.91 51,400 45,400 0.4
03/01/2023
48.74
 909,500 47.63 48.81 47.08 141,100 396,750 -18.0
30/12/2022
47.63
 345,300 47.29 47.84 46.67 157,800 21,900 9.4
29/12/2022
47.29
 248,400 48.46 48.46 47.01 57,650 15,600 2.9
28/12/2022
48.46
 318,300 47.63 48.46 46.94 178,300 0 12.5
27/12/2022
47.63
 366,400 46.18 47.63 46.05 30,900 32,800 -0.1
26/12/2022
46.18
 506,300 49.01 49.01 46.18 29,100 11,200 1.2
23/12/2022
49.01
 363,300 49.57 49.57 48.46 11,000 32,500 -1.5
22/12/2022
49.57
 331,600 49.71 50.12 48.05 116,600 24,700 6.6
21/12/2022
49.71
 581,900 49.71 49.71 47.08 242,700 12,500 16.6
20/12/2022
49.71
 1,731,400 50.74 50.74 47.29 345,300 94,300 18.1
19/12/2022
50.74
 710,200 51.57 52.47 50.67 152,100 14,600 10.1
16/12/2022
51.57
 480,900 51.71 51.71 50.53 103,100 13,200 6.7
15/12/2022
51.71
 845,000 51.43 51.78 50.46 379,500 5,500 28.0
14/12/2022
51.43
 685,000 51.78 52.12 50.74 279,500 85,100 14.5
13/12/2022
51.78
 775,700 51.09 51.78 49.29 343,000 0 25.7
12/12/2022
51.09
 1,197,700 50.81 51.64 50.05 502,000 27,800 35.1
09/12/2022
50.81
 916,800 50.33 50.81 49.22 433,700 36,200 29.3
08/12/2022
50.33
 1,371,000 48.32 50.74 49.01 216,200 18,300 14.4
07/12/2022
48.32
 1,472,800 47.50 49.22 46.87 371,300 89,900 19.7
06/12/2022
47.50
 1,897,200 48.53 50.40 46.81 21,580 83,900 -4.3
05/12/2022
48.53
 1,072,500 48.32 50.05 48.19 45,760 20,618 1.8
02/12/2022
48.32
 1,111,800 46.94 48.32 45.77 21,300 68,410 -3.3
01/12/2022
46.94
 1,634,400 49.01 50.40 46.60 12,600 67,500 -3.7
30/11/2022
49.01
 1,302,500 45.84 49.01 45.22 327,620 29,503 21.2
29/11/2022
45.84
 1,824,300 43.56 45.91 43.49 273,700 17,900 17.0
28/11/2022
43.56
 1,114,000 40.73 43.56 41.42 9,700 3,400 0.4
25/11/2022
40.73
 1,191,200 39.90 40.80 39.07 17,400 13,200 0.2
24/11/2022
39.90
 1,962,300 42.87 42.87 39.90 122,630 235,300 -6.5
23/11/2022
42.87
 657,400 43.77 44.32 42.66 9,950 1,000 0.6
22/11/2022
43.77
 1,491,500 43.28 45.01 41.49 250,500 92,000 10.0
21/11/2022
43.28
 1,179,800 45.01 45.29 43.28 21,750 28,700 -0.4
18/11/2022
45.01
 1,543,300 45.15 45.56 42.04 277,229 4,100 17.8
17/11/2022
45.15
 856,400 44.11 46.67 44.53 171,300 2,702 11.0

Chính sách bảo mật | Điều khoản sử dụng |