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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |