CTCP Bán lẻ Kỹ thuật số FPT (frt)

160
1.50
(0.95%)
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
(2025-11-04) 		12.10 8.46% 11,272,500 -28,700 -3.3
139.10
158.50
158.50
2 tháng
(2025-10-06) 		29.90 23.88% 26,936,900 1,932,200 275.2
125.20
158.50
158.50
3 tháng
(2025-09-05) 		23.30 17.68% 37,679,200 73,100 36.3
123
158.50
158.50
6 tháng
(2025-06-09) 		18.78 13.78% 72,809,500 -5,539,270 -685.6
123
158.50
158.50
12 tháng
(2024-12-09) 		9.58 6.58% 132,025,800 -13,104,318 -2,175.4
99.28
164.80
158.50
24 tháng
(2023-12-15) 		74.46 92.34% 276,991,000 -13,928,930 -2,160.7
77.52
164.80
158.50
36 tháng
(2022-12-20) 		105.39 212.04% 490,325,200 -1,677,832 -1,249.6
42.11
164.80
158.50
60 tháng
(2020-12-30) 		140.43 957.04% 1,310,237,780 8,441,721 -487.7
11.10
164.80
158.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2022
44.11
 2,798,200 41.28 44.11 38.45 237,730 186,300 3.3
15/11/2022
41.28
 654,500 44.32 44.32 41.28 18,709 28,700 -0.6
14/11/2022
44.32
 2,155,700 47.63 47.63 44.32 382,600 57,400 20.9
11/11/2022
47.63
 1,113,900 48.05 49.77 47.63 235,750 4,862 15.9
10/11/2022
48.05
 2,049,000 51.64 51.64 48.05 228,050 6,800 15.4
09/11/2022
51.64
 936,700 51.09 52.40 50.74 356,900 14,575 25.6
08/11/2022
51.09
 875,200 49.15 51.57 48.32 67,450 4,295 4.7
07/11/2022
49.15
 1,474,600 50.19 51.78 47.36 178,206 400 12.7
04/11/2022
50.19
 2,319,100 52.88 52.88 49.71 45,100 32,200 0.9
03/11/2022
52.88
 1,079,600 53.50 54.68 52.47 190,500 30,100 12.3
02/11/2022
53.50
 1,761,400 55.71 55.78 53.16 211,920 20,100 14.9
01/11/2022
55.71
 1,615,000 56.47 58.33 55.71 324,600 146,909 14.3
31/10/2022
56.47
 2,824,900 56.61 56.88 53.36 305,580 110,759 15.9
28/10/2022
56.61
 2,178,300 55.71 57.99 55.57 559,400 145,457 33.9
27/10/2022
55.71
 2,233,100 52.12 55.71 51.78 811,200 58,500 59.9
26/10/2022
52.12
 837,400 53.16 54.05 51.98 74,800 59,100 1.2
25/10/2022
53.16
 1,665,000 51.43 54.19 50.05 228,400 43,100 14.4
24/10/2022
51.43
 2,130,200 50.60 53.71 49.71 638,800 122,600 38.7
21/10/2022
50.60
 3,679,600 54.40 54.40 50.60 541,600 6,400 39.8
20/10/2022
54.40
 1,089,400 55.78 55.92 54.12 7,300 159,500 -12.1
19/10/2022
55.78
 2,073,000 53.85 56.13 53.43 692,800 102,900 47.6
18/10/2022
53.85
 1,718,900 55.09 56.26 53.02 19,600 30,300 -0.8
17/10/2022
55.09
 2,511,200 53.85 55.37 52.47 374,900 128,500 19.7
14/10/2022
53.85
 2,934,900 50.33 53.85 50.60 851,000 93,200 59.1
13/10/2022
50.33
 1,935,400 48.32 50.60 48.53 524,400 87,700 31.8
12/10/2022
48.32
 2,023,400 45.22 48.32 45.56 303,400 145,600 11.0
11/10/2022
45.22
 1,810,200 46.87 47.91 44.39 13,000 199,402 -12.2
10/10/2022
46.87
 1,511,100 43.84 46.87 42.18 191,700 52,000 9.5
07/10/2022
43.84
 1,829,200 46.25 46.25 43.35 180,581 26,200 9.8
06/10/2022
46.25
 1,560,600 49.01 49.57 45.91 61,900 81,700 -1.3
05/10/2022
49.01
 1,078,200 46.25 49.36 46.94 101,900 48,400 3.8
04/10/2022
46.25
 1,282,300 47.08 48.67 45.84 46,000 70,500 -1.6
03/10/2022
47.08
 1,349,600 50.60 50.60 47.08 52,100 77,764 -1.8
30/09/2022
50.60
 2,320,800 49.01 50.74 45.77 289,610 62,350 16.7
29/09/2022
49.01
 1,636,900 50.53 52.19 48.67 189,100 80,000 7.7
28/09/2022
50.53
 2,645,300 54.33 54.54 50.53 156,250 89,768 4.9
27/09/2022
54.33
 1,246,600 54.88 55.57 54.33 160,200 63,000 7.6
26/09/2022
54.88
 4,080,500 58.96 58.96 54.88 28,510 18,700 0.8
23/09/2022
58.96
 745,600 59.85 60.06 58.68 4,100 33,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |