CTCP Bán lẻ Kỹ thuật số FPT (frt)

148.50
-1.20
(-0.80%)
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
(2026-02-23) 		-19.70 -11.46% 9,699,900 -1,750,900 -289.3
140.10
171.90
149.70
2 tháng
(2026-01-19) 		-1.20 -0.78% 24,268,900 -584,100 -105.6
140.10
175.50
149.70
3 tháng
(2025-12-18) 		8.90 6.21% 32,849,100 -819,500 -138.6
140.10
175.50
149.70
6 tháng
(2025-09-19) 		21.20 16.18% 71,073,100 -754,400 -111.7
123
175.50
149.70
12 tháng
(2025-03-24) 		14.60 10.61% 136,059,500 -7,318,287 -1,067.4
99.28
175.50
149.70
24 tháng
(2024-03-28) 		26.68 21.26% 272,888,200 -13,497,605 -2,209.2
99.28
175.50
149.70
36 tháng
(2023-04-03) 		109.74 258.48% 474,672,500 -4,904,035 -1,593.0
42.46
175.50
149.70
60 tháng
(2021-04-13) 		138.21 988.29% 1,217,993,300 12,407,021 -529.2
11.14
175.50
149.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |