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)
22/09/2022
59.85
 1,435,000 58.54 59.99 57.44 277,400 51,100 19.6
21/09/2022
58.54
 664,800 59.72 59.72 58.06 9,100 16,300 -0.6
20/09/2022
59.72
 1,584,600 57.99 59.72 56.40 14,300 49,550 -3.0
19/09/2022
57.99
 2,560,200 60.96 61.10 57.64 6,301 86,300 -6.7
16/09/2022
60.96
 1,831,300 62.82 62.82 60.41 1,900 13,800 -1.1
15/09/2022
62.82
 1,216,400 63.31 63.86 62.82 79,300 30,607 12.4
14/09/2022
63.31
 1,959,500 62.96 63.44 61.30 143,424 8,000 -3.0
13/09/2022
62.96
 1,214,600 63.44 63.51 62.41 9,500 83,350 -3.0
12/09/2022
63.44
 3,144,900 60.89 64.55 60.96 45,300 9,956 -1.5
09/09/2022
60.89
 976,700 59.51 60.89 59.23 18,700 35,800 -1.5
08/09/2022
59.51
 1,763,400 58.68 60.68 58.06 42,500 7,100 3.1
07/09/2022
58.68
 3,605,600 62.68 62.68 58.68 23,900 143,100 -10.1
06/09/2022
62.68
 1,906,200 63.37 63.51 62.34 46,000 144,600 -9.0
05/09/2022
63.37
 1,620,700 62.82 64.06 62.82 25,400 265,100 -22.0
31/08/2022
62.82
 2,168,900 61.44 63.37 60.82 98,300 137,200 -3.5
30/08/2022
61.44
 1,722,300 61.17 63.03 61.17 54,500 29,600 2.2
29/08/2022
61.17
 3,025,100 61.44 61.58 57.85 62,400 75,600 -1.2
26/08/2022
61.44
 1,754,700 61.51 63.44 61.37 20,200 38,300 -1.6
25/08/2022
61.51
 3,260,600 60.96 62.82 59.78 18,800 43,100 -2.2
24/08/2022
60.96
 1,556,900 61.44 62.41 60.61 19,000 65,200 -4.1
23/08/2022
61.44
 1,074,800 61.10 61.44 59.92 4,200 29,400 -2.2
22/08/2022
61.10
 2,155,400 59.44 62.06 59.37 8,400 23,500 -1.3
19/08/2022
59.44
 1,945,900 58.96 60.82 58.68 12,800 34,300 -1.9
18/08/2022
58.96
 1,510,500 59.02 59.99 58.40 38,000 16,600 1.8
17/08/2022
59.02
 1,401,400 59.44 60.61 58.75 52,500 32,900 1.7
16/08/2022
59.44
 1,595,500 60.61 60.89 59.30 37,800 18,500 1.7
15/08/2022
60.61
 1,376,100 58.40 60.61 58.61 72,000 23,200 4.3
12/08/2022
58.40
 4,172,600 54.61 58.40 53.99 36,800 66,900 -2.5
11/08/2022
54.61
 2,018,500 54.26 56.40 53.16 10,500 3,800 0.5
10/08/2022
54.26
 1,385,400 55.30 55.50 54.26 32,600 19,200 1.1
09/08/2022
55.30
 1,686,000 55.37 56.61 54.81 144,500 14,900 10.4
08/08/2022
55.37
 2,922,800 51.78 55.37 51.91 181,000 6,600 14.0
05/08/2022
51.78
 1,258,100 51.22 51.78 50.67 39,000 6,300 2.5
04/08/2022
51.22
 1,796,100 50.05 51.78 50.05 49,100 3,400 3.4
03/08/2022
50.05
 869,000 50.33 50.67 49.57 12,800 120,800 -7.8
02/08/2022
50.33
 854,500 51.09 51.64 50.12 64,700 103,500 -2.8
01/08/2022
51.09
 3,777,500 49.71 52.12 46.67 34,800 211,400 -13.1
29/07/2022
49.71
 2,589,200 52.81 53.43 49.71 58,000 13,300 3.2
28/07/2022
52.81
 1,686,900 53.85 54.81 52.60 19,500 30,800 -0.9
27/07/2022
53.85
 1,188,400 53.16 54.19 52.26 20,100 3,600 1.3
26/07/2022
53.16
 857,300 52.81 54.19 52.54 96,700 15,500 6.3
25/07/2022
52.81
 1,033,000 52.81 54.26 51.91 4,700 13,700 -0.7
22/07/2022
52.81
 948,500 54.54 54.88 52.81 10,100 13,900 0.7
21/07/2022
54.54
 2,558,600 52.12 55.64 53.16 136,500 5,800 10.3
20/07/2022
52.12
 1,222,000 48.74 52.12 49.15 23,500 22,400 0.1
19/07/2022
48.74
 1,101,500 50.05 50.05 48.53 91,400 127,200 -2.5
18/07/2022
50.05
 1,522,700 50.60 51.71 48.32 13,000 117,900 -7.6
15/07/2022
50.60
 1,607,400 52.47 54.26 48.95 4,500 466,100 -33.8
14/07/2022
52.47
 1,170,500 52.54 52.54 50.81 18,400 54,900 -2.8
13/07/2022
52.54
 473,100 53.85 54.40 52.12 7,600 65,900 -4.4
12/07/2022
53.85
 687,400 51.43 53.85 51.36 11,100 23,500 -1.0
11/07/2022
51.43
 1,036,300 54.61 54.61 50.81 5,800 133,800 -9.5
08/07/2022
54.61
 503,800 54.19 55.99 53.78 46,900 78,100 -9.5
07/07/2022
54.19
 948,200 51.36 54.81 51.09 62,300 1,900 4.7
06/07/2022
51.36
 1,511,800 55.23 55.23 51.36 26,000 68,400 -3.2
05/07/2022
55.23
 2,376,400 59.37 59.37 55.23 30,800 214,500 -14.7
04/07/2022
59.37
 637,400 61.30 62.27 59.02 23,500 26,600 -0.3
01/07/2022
61.30
 1,912,900 62.96 62.96 58.61 42,900 83,300 -3.6
30/06/2022
62.96
 737,200 62.96 64.20 62.48 34,700 6,000 2.6
29/06/2022
62.96
 1,124,900 64.89 65.24 61.65 9,200 67,200 -5.2
28/06/2022
64.89
 2,018,600 61.44 65.51 61.10 272,100 29,700 22.8
27/06/2022
61.44
 1,136,000 62.61 63.51 60.89 9,200 20,000 -1.0
24/06/2022
62.61
 866,600 61.99 64.55 62.13 111,800 206,300 -8.6
23/06/2022
61.99
 1,464,400 57.99 61.99 55.71 10,100 13,900 -0.3
22/06/2022
57.99
 3,469,500 62.34 63.72 57.99 27,500 52,100 -2.1
21/06/2022
62.34
 1,458,400 66.96 68.14 62.34 6,700 45,300 -3.5
20/06/2022
66.96
 1,917,000 70.42 71.73 66.62 80,100 81,700 -0.3
17/06/2022
70.42
 2,141,300 67.45 70.42 64.20 22,200 126,700 -10.7
16/06/2022
67.45
 1,878,500 63.10 67.45 63.58 14,700 33,800 -1.9
15/06/2022
63.10
 1,122,200 62.13 64.89 61.37 15,600 147,200 -12.0
14/06/2022
62.13
 1,729,800 63.58 63.58 59.44 70,500 140,600 -6.3
13/06/2022
63.58
 2,152,900 68.34 68.34 63.58 15,400 52,900 -3.5
10/06/2022
68.34
 1,621,800 69.31 71.66 67.65 177,900 95,100 8.2
09/06/2022
69.31
 1,175,500 70.90 71.45 68.69 20,400 159,500 -14.0
08/06/2022
70.90
 1,998,000 66.34 70.97 67.86 214,700 216,600 -0.2
07/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/06/2022
66.34
 1,849,800 62.04 66.34 62.89 14,100 321,700 -29.6
06/06/2022
62.04
 1,539,100 62.45 63.83 61.95 131,600 46,900 11.7
03/06/2022
62.45
 951,600 62.36 63.28 61.12 98,500 38,100 8.2
02/06/2022
62.36
 954,100 60.30 63.60 60.53 151,200 103,700 6.5
01/06/2022
60.30
 882,300 56.81 60.30 57.09 119,200 50,000 9.1
31/05/2022
56.81
 1,580,800 59.98 60.07 55.94 92,500 204,100 -13.8
30/05/2022
59.98
 714,900 60.89 61.08 59.61 79,600 96,100 -2.2
27/05/2022
60.89
 1,240,000 57.09 61.08 57.09 354,900 11,500 45.6
26/05/2022
57.09
 1,092,000 55.85 58.46 56.63 107,300 109,200 -0.2
25/05/2022
55.85
 1,066,700 52.23 55.85 52.04 81,700 16,400 8.0
24/05/2022
52.23
 843,100 51.13 52.23 49.52 138,700 31,000 12.3
23/05/2022
51.13
 1,032,600 49.75 52.69 49.43 210,300 64,300 16.3
20/05/2022
49.75
 1,241,100 50.44 51.31 49.29 166,700 100,000 7.2
19/05/2022
50.44
 821,600 52.04 52.04 48.42 288,030 316,730 -3.2
18/05/2022
52.04
 1,177,800 49.84 52.27 49.98 214,900 188,000 3.1
17/05/2022
49.84
 2,288,200 46.59 49.84 43.33 160,100 123,000 4.0
16/05/2022
46.59
 1,241,400 50.07 52.27 46.59 129,100 38,000 9.3
13/05/2022
50.07
 1,353,700 53.83 53.83 50.07 128,400 10,700 12.9
12/05/2022
53.83
 1,006,700 57.87 57.87 53.83 21,400 21,700 -0.2
11/05/2022
57.87
 566,100 56.40 59.01 56.40 46,900 78,100 -3.9
10/05/2022
56.40
 2,124,400 60.53 60.53 56.31 231,700 8,400 27.5
09/05/2022
60.53
 1,169,600 65.07 65.07 60.53 107,800 3,500 13.8
06/05/2022
65.07
 949,800 69.93 69.93 65.07 14,600 80,900 -9.4
05/05/2022
69.93
 699,700 72.31 73.14 68.46 13,100 103,800 -14.0
04/05/2022
72.31
 917,400 71.76 73.14 70.75 13,400 71,300 -9.1

Chính sách bảo mật | Điều khoản sử dụng |