CTCP Bán lẻ Kỹ thuật số FPT (frt)

124.40
8.10
(6.96%)
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)
18/05/2023
41.09
 352,400 40.76 41.09 40.57 1,100 3,700 -0.2
17/05/2023
40.76
 1,040,800 41.55 41.55 40.76 5,900 116,400 -6.9
16/05/2023
41.55
 577,800 41.88 42.08 41.36 100 20,700 -1.3
15/05/2023
41.88
 602,000 42.14 42.41 41.88 6,100 2,000 0.3
12/05/2023
42.14
 546,100 42.28 42.41 42.01 1,100 10,100 -0.6
11/05/2023
42.28
 550,900 42.08 43.00 42.08 13,600 22,700 -0.6
10/05/2023
42.08
 421,200 41.75 42.34 41.88 7,600 18,400 -0.7
09/05/2023
41.75
 324,200 41.82 42.34 41.42 5,300 40,500 -2.2
08/05/2023
41.82
 492,400 42.08 42.21 41.75 13,700 0 0.9
05/05/2023
42.08
 254,700 42.14 42.41 41.95 83,300 5,000 5.0
04/05/2023
42.14
 468,200 42.01 42.54 41.36 153,400 11,600 9.1
28/04/2023
42.01
 480,200 41.88 42.47 41.75 7,900 1,400 0.4
27/04/2023
41.88
 298,700 42.14 42.47 41.82 21,200 14,000 0.5
26/04/2023
42.14
 597,300 41.42 42.21 40.96 68,500 2,300 4.2
25/04/2023
41.42
 758,900 41.95 42.34 41.22 84,000 15,300 4.3
24/04/2023
41.95
 945,700 43.13 43.39 41.75 110,600 27,348 5.3
21/04/2023
43.13
 998,900 44.12 44.18 42.74 83,800 10,700 4.8
20/04/2023
44.12
 539,400 44.45 44.84 43.92 10,600 1,000 0.7
19/04/2023
44.45
 2,111,000 43.39 45.37 43.46 277,100 19,010 17.4
18/04/2023
43.39
 754,100 43.06 43.92 43.26 103,600 2,640 6.7
17/04/2023
43.06
 649,900 42.74 43.99 42.47 153,000 750 10.0
14/04/2023
42.74
 1,035,000 43.85 44.38 42.74 157,600 39,900 7.7
13/04/2023
43.85
 1,578,000 42.74 44.05 42.67 5,600 2,100 0.2
12/04/2023
42.74
 686,600 43.06 43.59 42.74 4,300 17,050 -0.8
11/04/2023
43.06
 733,200 43.39 43.59 42.74 74,200 29,301 2.9
10/04/2023
43.39
 2,271,400 41.75 44.31 42.01 70,000 30,004 2.6
07/04/2023
41.75
 488,500 42.08 42.28 41.55 7,200 70,922 -4.0
06/04/2023
42.08
 1,146,600 42.47 43.00 42.01 108,250 5,600 6.6
05/04/2023
42.47
 609,400 42.74 43.06 42.21 5,604 500 0.3
04/04/2023
42.74
 1,710,500 40.43 42.74 40.50 104,800 203,755 -6.4
03/04/2023
40.43
 1,273,700 40.11 40.96 40.11 252,920 335,100 -5.1
31/03/2023
40.11
 858,300 40.63 41.09 40.11 105,800 259,400 -9.4
30/03/2023
40.63
 1,564,200 41.62 42.08 40.11 10,660 117,900 -6.6
29/03/2023
41.62
 1,610,200 42.67 43.06 41.09 4,910 16,000 -0.7
28/03/2023
42.67
 631,500 42.80 43.46 42.67 12,100 70,700 -3.8
27/03/2023
42.80
 867,200 42.74 43.52 42.67 5,200 24,100 -1.2
24/03/2023
42.74
 822,600 42.01 43.06 42.34 76,200 75,000 0.1
23/03/2023
42.01
 1,079,500 42.93 43.46 42.01 2,200 190,600 -12.2
22/03/2023
42.93
 931,900 43.99 44.12 42.93 33,300 139,100 -7.0
21/03/2023
43.99
 821,200 43.39 44.05 42.93 109,310 40,600 -0.1
20/03/2023
43.39
 1,736,500 45.30 45.69 43.26 21,100 111,315 -6.0
17/03/2023
45.30
 639,100 46.02 46.68 45.30 62,000 111,200 -3.4
16/03/2023
46.02
 280,700 47.01 47.01 46.02 112,000 30,000 5.7
15/03/2023
47.01
 480,100 45.76 47.34 46.35 70,400 100,000 -2.1
14/03/2023
45.76
 759,200 46.55 46.61 45.43 142,100 20,215 8.5
13/03/2023
46.55
 452,000 47.34 47.34 46.55 115,600 59,501 4.0
10/03/2023
47.34
 342,000 47.67 47.80 47.08 95,200 3,629 6.6
09/03/2023
47.67
 535,100 47.60 48.26 47.34 47,500 42,300 0.4
08/03/2023
47.60
 668,700 45.96 47.60 45.76 391,900 20,372 26.9
07/03/2023
45.96
 389,900 45.96 46.48 45.83 111,950 40,388 5.0
06/03/2023
45.96
 385,400 45.69 46.94 45.96 55,500 37,600 1.3
03/03/2023
45.69
 485,500 46.61 46.88 45.69 150,100 67,600 5.7
02/03/2023
46.61
 384,000 47.14 47.27 46.42 40,900 50,100 -0.7
01/03/2023
47.14
 425,200 45.37 47.14 44.71 11,000 11,500 -0.0
28/02/2023
45.37
 710,400 46.42 47.01 45.10 55,127 70,259 -1.0
27/02/2023
46.42
 902,700 47.80 47.80 46.35 63,800 54,400 0.7
24/02/2023
47.80
 852,200 49.57 49.64 47.80 52,501 53,500 -0.1
23/02/2023
49.57
 1,045,700 49.44 49.90 47.86 40,300 45,500 -0.4
22/02/2023
49.44
 2,170,100 49.84 51.61 49.11 260,300 9,500 18.9
21/02/2023
49.84
 1,332,200 49.97 51.15 49.84 13,400 168,159 -11.7
20/02/2023
49.97
 1,320,400 48.65 50.56 48.52 42,400 45,500 -0.2
17/02/2023
48.65
 726,700 48.19 49.77 48.00 111,100 18,612 6.8
16/02/2023
48.19
 497,700 48.32 48.85 48.00 38,200 14,800 1.7
15/02/2023
48.32
 543,400 48.00 49.24 47.73 37,400 16,700 1.5
14/02/2023
48.00
 634,800 47.27 48.13 47.27 7,300 27,290 -1.5
13/02/2023
47.27
 850,700 47.14 47.80 46.09 62,152 17,000 3.2
10/02/2023
47.14
 1,124,500 48.46 49.05 46.42 51,850 105,600 -3.9
09/02/2023
48.46
 779,400 49.51 50.49 48.46 45,150 120,700 -5.6
08/02/2023
49.51
 1,083,700 50.03 51.09 48.52 57,350 41,600 1.2
07/02/2023
50.03
 2,864,400 48.00 50.76 48.06 180,600 144,150 2.8
06/02/2023
48.00
 1,814,500 46.94 48.26 46.48 45,800 65,400 -1.4
03/02/2023
46.94
 1,259,500 46.42 46.94 46.02 29,410 30,955 -0.1
02/02/2023
46.42
 529,100 46.22 47.01 45.96 15,500 24,300 -0.6
01/02/2023
46.22
 1,292,900 48.52 48.98 46.02 141,600 37,200 7.3
31/01/2023
48.52
 797,100 48.72 48.78 47.67 168,800 45,500 9.1
30/01/2023
48.72
 1,348,300 48.00 49.57 48.00 350,615 23,150 24.3
27/01/2023
48.00
 1,677,100 45.69 48.26 45.89 556,400 69,800 35.5
19/01/2023
45.69
 777,100 45.10 45.69 44.51 248,400 38,640 14.6
18/01/2023
45.10
 837,300 43.39 45.56 43.39 127,621 67,510 4.1
17/01/2023
43.39
 398,400 42.08 43.39 42.08 33,300 73,378 -2.6
16/01/2023
42.08
 577,100 43.06 43.06 42.08 202,890 167,700 2.3
13/01/2023
43.06
 490,100 43.39 43.79 43.06 94,600 30,350 4.2
12/01/2023
43.39
 377,600 43.52 44.12 43.26 129,100 19,000 7.3
11/01/2023
43.52
 661,000 44.18 44.58 43.52 114,300 334,500 -14.6
10/01/2023
44.18
 315,300 44.05 44.77 43.92 4,150 14,700 -0.7
09/01/2023
44.05
 702,000 45.37 46.02 44.05 46,800 302,950 -17.2
06/01/2023
45.37
 416,700 45.96 46.35 45.10 84,300 41,420 3.0
05/01/2023
45.96
 284,500 45.63 46.61 45.50 70,200 20,500 3.5
04/01/2023
45.63
 337,000 46.42 46.55 45.63 51,400 45,400 0.4
03/01/2023
46.42
 909,500 45.37 46.48 44.84 141,100 396,750 -18.0
30/12/2022
45.37
 345,300 45.04 45.56 44.45 157,800 21,900 9.4
29/12/2022
45.04
 248,400 46.15 46.15 44.77 57,650 15,600 2.9
28/12/2022
46.15
 318,300 45.37 46.15 44.71 178,300 0 12.5
27/12/2022
45.37
 366,400 43.99 45.37 43.85 30,900 32,800 -0.1
26/12/2022
43.99
 506,300 46.68 46.68 43.99 29,100 11,200 1.2
23/12/2022
46.68
 363,300 47.21 47.21 46.15 11,000 32,500 -1.5
22/12/2022
47.21
 331,600 47.34 47.73 45.76 116,600 24,700 6.6
21/12/2022
47.34
 581,900 47.34 47.34 44.84 242,700 12,500 16.6
20/12/2022
47.34
 1,731,400 48.32 48.32 45.04 345,300 94,300 18.1
19/12/2022
48.32
 710,200 49.11 49.97 48.26 152,100 14,600 10.1

Chính sách bảo mật | Điều khoản sử dụng |