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)
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
01/01/2024
81.52
 415,700 80.15 81.52 78.70 200,700 56,500 15.5
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 78.17 79.47 77.71 25,500 63,800 -3.9
22/12/2023
78.10
 382,100 77.56 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 75.43 77.49 75.43 86,200 51,900 3.5
19/12/2023
75.96
 233,300 76.19 76.19 75.20 80,800 68,200 1.3
18/12/2023
76.65
 111,200 76.19 76.65 75.28 58,900 31,100 2.8
15/12/2023
76.80
 222,200 75.35 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 75.43 77.33 75.35 160,700 65,800 9.6
11/12/2023
75.50
 295,700 75.43 76.95 75.28 37,100 213,700 -17.5
08/12/2023
77.03
 261,300 77.56 77.56 75.81 71,400 110,300 -3.8
07/12/2023
77.64
 397,400 77.49 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 79.24 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 78.86 78.93 76.80 63,900 37,100 2.8
30/11/2023
78.02
 586,700 76.65 79.85 76.19 383,000 20,300 37.3
29/11/2023
76.04
 221,300 75.12 76.88 74.67 47,200 13,300 3.4
28/11/2023
75.28
 361,000 74.59 75.43 73.14 70,100 133,400 -6.1
27/11/2023
75.43
 100,400 78.32 78.32 75.43 26,100 6,000 2.0
24/11/2023
77.71
 731,900 76.04 77.71 73.75 361,100 129,500 22.9
23/11/2023
76.11
 318,800 77.71 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 78.10 78.40 76.72 13,500 8,500 0.5
20/11/2023
77.33
 180,400 76.19 78.40 76.19 15,800 11,900 0.4
17/11/2023
78.40
 722,100 77.79 78.86 75.43 188,100 56,100 13.5
16/11/2023
78.86
 515,100 79.24 79.54 76.95 0 0 0
15/11/2023
79.92
 375,800 80 80 78.25 164,000 19,200 15.1
14/11/2023
79.24
 164,700 79.62 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 78.63 81.45 78.25 35,000 40,600 -0.6
09/11/2023
79.62
 672,300 76.34 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 72.46 73.90 72.38 11,000 237,800 -21.7
03/11/2023
73.14
 516,000 70.40 73.30 68.72 124,000 56,800 6.3
02/11/2023
70.70
 302,500 68.95 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 64.46 66.97 64.46 641,700 63,300 49.8
30/10/2023
65.83
 443,900 70.48 70.48 65.83 173,100 25,900 12.9
27/10/2023
70.70
 332,600 69.33 70.86 68.57 69,300 23,400 4.2
26/10/2023
70.78
 882,800 70.70 70.78 67.81 307,700 150,400 14.3
25/10/2023
72.38
 420,700 71.62 73.90 70.78 105,400 20,900 8.1
24/10/2023
71.54
 348,800 70.86 71.70 70.48 77,100 10,300 6.2
23/10/2023
70.78
 389,100 71.77 71.77 69.33 159,200 52,900 9.8
20/10/2023
72.15
 1,062,100 70.10 72.38 67.81 412,300 176,700 22.2
19/10/2023
71.62
 504,500 71.62 72.15 70.10 262,900 57,100 19.3
18/10/2023
72.38
 1,431,300 72.46 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 72.76 74.21 72.38 53,000 10,400 4.1
12/10/2023
73.14
 560,700 74.29 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
09/10/2023
73.14
 637,500 72.84 74.21 72.61 7,500 345,900 -32.5
06/10/2023
74.29
 625,400 72.38 75.43 71.01 52,700 64,500 -1.1
05/10/2023
71.92
 904,900 72.38 73.14 71.77 7,800 249,900 -23.0
04/10/2023
72.53
 1,281,500 66.29 72.53 66.29 245,800 225,700 2.2
03/10/2023
67.81
 1,039,200 67.05 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 65.60 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 64 64.76 61.49 121,800 129,500 -0.5
26/09/2023
63.92
 641,800 63.62 65.90 63.62 56,100 29,000 2.3
25/09/2023
65.90
 1,095,000 67.05 68.04 64.08 611,400 35,900 50.3
22/09/2023
67.81
 1,604,600 65.52 68.19 63.92 588,000 348,500 20.7
21/09/2023
67.43
 569,800 67.66 68.72 67.05 105,900 184,000 -7.0
20/09/2023
67.96
 1,004,300 66.51 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 64.76 65.90 64.76 0 0 0
15/09/2023
65.52
 796,400 64.76 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 64.69 65.90 64.46 165,700 213,900 -4.0
11/09/2023
64.76
 944,200 65.68 66.29 64.76 346,700 210,800 11.7
08/09/2023
65.52
 876,300 64 65.52 63.70 382,500 263,700 10.3
07/09/2023
64.15
 559,300 64 64.84 64 214,600 165,600 4.1
06/09/2023
64.61
 1,148,800 63.24 65.52 62.86 456,100 347,200 9.3
05/09/2023
62.93
 1,092,100 63.24 63.77 62.48 61,400 140,500 -6.5
04/09/2023
48.30
 506,600 48.76 48.99 48.15 7,200 70,922 -4.0
01/09/2023
51.05
 702,000 53.33 53.33 51.05 46,800 302,950 -17.2
31/08/2023
63.62
 942,900 63.24 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 61.33 62.10 60.27 403,400 297,100 8.5
28/08/2023
61.56
 1,910,300 58.74 62.48 58.74 584,500 29,000 43.9
25/08/2023
58.67
 682,100 58.29 59.12 57.98 151,500 58,800 7.1

Chính sách bảo mật | Điều khoản sử dụng |