CTCP Bán lẻ Kỹ thuật số FPT (frt)

130
2
(1.56%)
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
(2026-08-18) 		-17.10 -11.78% 8,547,200 -362,239 -32.8
128
164
130
2 tháng
(2026-07-20) 		18.10 16.47% 22,668,900 3,490,761 468.6
105
164
130
3 tháng
(2026-06-19) 		4.19 3.38% 27,716,500 3,021,061 418.0
105
164
130
6 tháng
(2026-03-23) 		-14.86 -10.40% 53,388,900 240,661 34.3
105
164
130
12 tháng
(2025-09-22) 		3.33 2.67% 129,806,000 1,156,861 173.8
105
167.14
130
24 tháng
(2024-09-27) 		-7.62 -5.62% 263,287,500 -8,191,536 -1,919.1
94.55
179.43
130
36 tháng
(2023-10-03) 		60.19 88.76% 421,244,300 -5,359,027 -1,446.0
65.83
179.43
130
60 tháng
(2021-10-13) 		107.52 524.96% 1,048,316,300 17,173,206 117.3
20.09
179.43
130
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
58.67
 1,984,400 56.38 58.97 56 544,600 18,700 39.9
23/08/2023
56.38
 629,900 56.99 56.99 55.62 219,100 92,900 9.3
22/08/2023
56.99
 1,676,500 55.31 56.99 53.33 704,100 286,800 30.6
21/08/2023
55.39
 1,172,600 51.81 55.54 51.81 407,600 72,900 23.8
18/08/2023
51.96
 1,519,700 54.32 54.48 51.81 152,200 39,800 7.8
17/08/2023
54.55
 1,375,600 55.70 55.70 54.55 4,300 246,600 -17.5
16/08/2023
55.77
 810,000 56.76 56.84 55.70 13,500 147,100 -9.8
15/08/2023
56.61
 546,600 56.38 57.14 56.38 5,600 90,200 -6.3
14/08/2023
56.53
 994,200 56.76 57.52 56.30 200 75,000 -5.6
11/08/2023
57.14
 1,419,400 55.62 57.14 55.62 471,300 126,600 25.5
10/08/2023
56.38
 2,405,400 59.73 59.81 56.38 5,500 196,200 -14.5
09/08/2023
59.05
 1,211,600 59.96 60.27 59.05 12,900 339,300 -25.5
08/08/2023
60.27
 1,010,900 62.10 62.10 60.27 8,100 247,900 -19.1
07/08/2023
61.71
 1,634,100 60.27 62.86 59.96 129,900 138,800 -0.8
04/08/2023
60.19
 761,000 59.89 61.10 59.89 160,800 136,400 2.0
03/08/2023
60.19
 2,777,400 57.98 61.49 57.98 516,000 130,600 30.2
02/08/2023
58.21
 932,900 57.60 58.67 57.60 224,100 189,400 2.7
01/08/2023
58.06
 1,091,900 58.29 59.43 57.68 86,900 115,800 -2.2
31/07/2023
58.21
 3,082,800 57.90 58.67 57.14 469,700 256,400 16.2
28/07/2023
59.66
 1,091,100 60.04 60.72 59.66 14,200 106,700 -7.3
27/07/2023
59.43
 1,718,000 58.67 59.66 58.13 53,100 137,000 -6.5
26/07/2023
58.29
 890,200 58.67 59.12 57.98 175,900 153,400 1.7
25/07/2023
58.44
 1,147,700 58.67 60.50 57.90 238,100 267,500 -2.3
24/07/2023
58.67
 2,015,000 58.82 59.35 57.75 91,600 310,300 -16.7
21/07/2023
58.82
 2,519,100 57.98 59.73 57.75 56,000 298,100 -18.6
20/07/2023
58.29
 1,627,900 58.36 59.73 58.29 345,200 448,800 -7.9
19/07/2023
58.67
 1,011,300 59.43 60.34 58.59 115,700 260,900 -11.3
18/07/2023
59.43
 718,300 60.27 60.95 59.20 169,800 192,800 -1.8
17/07/2023
60.42
 995,300 58.97 61.94 58.90 15,600 92,300 -6.1
14/07/2023
58.82
 1,071,000 58.06 59.12 58.06 278,900 107,600 13.1
13/07/2023
58.21
 1,011,400 58.06 59.50 57.90 43,300 165,800 -9.5
12/07/2023
57.90
 978,400 59.05 59.05 57.52 168,400 101,100 5.1
11/07/2023
58.51
 1,286,000 57.60 58.67 57.30 197,900 383,900 -14.2
10/07/2023
57.52
 1,164,800 57.07 58.29 56.84 366,700 80,700 21.5
07/07/2023
57.30
 703,700 56.53 58.29 56.53 223,700 174,000 3.7
06/07/2023
56.76
 1,518,700 57.14 58.13 56.76 442,600 519,800 -5.8
05/07/2023
57.14
 934,800 56.23 58.67 55.62 266,900 78,300 14.1
04/07/2023
55.47
 812,700 54.32 55.92 54.10 177,300 149,900 2.0
03/07/2023
54.25
 634,200 55.24 55.92 53.49 29,800 38,100 -0.6
30/06/2023
54.55
 2,851,500 51.12 54.55 51.12 317,800 154,900 11.2
29/06/2023
51.05
 1,085,100 51.81 51.89 51.05 360,000 49,500 20.9
28/06/2023
51.81
 659,800 52.19 52.57 51.66 222,900 50,200 11.8
27/06/2023
52.27
 733,200 52.95 53.26 52.19 303,200 43,000 17.9
26/06/2023
52.57
 1,266,700 51.43 52.65 50.29 421,600 35,000 26.3
23/06/2023
51.66
 870,100 50.29 51.96 50.29 427,800 25,700 27.0
22/06/2023
50.67
 618,200 50.74 50.97 50.29 128,600 11,400 7.8
21/06/2023
50.82
 1,549,300 48.91 51.20 48.91 615,100 34,200 38.2
20/06/2023
48.91
 860,000 47.54 48.99 47.54 346,200 20,000 20.8
19/06/2023
47.85
 886,400 47.47 48.38 47.09 158,700 39,200 7.5
16/06/2023
47.24
 1,288,200 48 48.76 47.09 342,800 60,400 17.9
15/06/2023
47.62
 1,087,900 46.78 48.15 46.78 334,500 93,600 15.0
14/06/2023
47.01
 1,234,500 47.39 47.54 46.48 579,300 80,800 30.8
13/06/2023
47.16
 1,073,500 47.77 48.08 47.01 51,100 79,800 -1.8
12/06/2023
47.31
 2,635,300 44.42 47.31 44.34 106,700 65,100 2.5
09/06/2023
44.27
 940,500 43.73 44.27 43.12 22,500 171,000 -8.5
08/06/2023
43.58
 1,041,400 43.81 44.11 43.50 228,200 246,500 -1.1
07/06/2023
43.81
 754,600 43.96 44.11 43.20 6,300 172,300 -9.5
06/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
06/06/2023
43.66
 1,129,200 43.66 44.65 43.43 33,400 218,300 -10.7
05/06/2023
43.13
 1,029,600 44.38 44.38 43.13 13,900 4,300 0.6
02/06/2023
43.39
 1,380,900 42.74 43.72 42.41 135,800 300 8.8
01/06/2023
42.67
 704,500 42.08 42.67 41.88 360,200 8,700 22.6
31/05/2023
41.88
 558,900 42.67 42.87 41.88 109,600 145,400 -2.2
30/05/2023
42.67
 1,244,200 41.62 42.93 41.62 467,400 117,900 22.6
29/05/2023
41.55
 417,800 41.88 41.88 41.42 125,200 157,300 -2.0
26/05/2023
41.42
 388,000 41.42 41.75 41.09 164,300 2,000 10.2
25/05/2023
41.29
 434,300 41.29 41.36 40.76 142,900 114,400 1.8
24/05/2023
41.29
 308,500 41.22 41.42 41.22 130,800 3,200 8.0
23/05/2023
41.22
 416,200 41.68 41.68 41.22 33,700 60,000 -1.7
22/05/2023
41.42
 337,800 40.96 41.62 40.96 39,600 10,300 1.8
19/05/2023
40.96
 305,100 40.76 41.36 40.70 20,000 6,000 0.9
18/05/2023
41.09
 362,800 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 42.01 42.08 41.36 100 20,700 -1.3
15/05/2023
41.88
 602,000 42.21 42.41 41.88 6,100 2,000 0.3
12/05/2023
42.14
 546,100 42.08 42.41 42.01 1,100 10,100 -0.6
11/05/2023
42.28
 550,900 42.21 43.00 42.08 13,600 22,700 -0.6
10/05/2023
42.08
 421,200 42.01 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
41.75
 527,200 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
 471,300 41.36 42.54 41.36 153,400 11,600 9.1
03/05/2023
45.69
 485,500 46.88 46.88 45.69 150,100 67,600 5.7
02/05/2023
46.94
 1,259,500 46.94 46.94 46.02 29,410 30,955 -0.1
01/05/2023
45.96
 284,500 45.63 46.61 45.50 70,200 20,500 3.5
28/04/2023
41.95
 516,900 42.28 42.47 41.75 7,900 1,400 0.4
27/04/2023
41.88
 298,700 42.47 42.47 41.82 21,200 14,000 0.5
26/04/2023
42.14
 597,300 41.16 42.21 40.96 68,500 2,300 4.2
25/04/2023
41.42
 758,900 42.08 42.34 41.22 84,000 15,300 4.3
24/04/2023
41.95
 945,700 43.20 43.39 41.75 110,600 27,348 5.3
21/04/2023
43.13
 998,900 44.18 44.18 42.74 83,800 10,700 4.8
20/04/2023
43.85
 591,400 44.58 44.84 43.85 10,600 1,000 0.7
19/04/2023
44.45
 2,111,000 43.46 45.37 43.46 277,100 19,010 17.4
18/04/2023
43.39
 754,100 43.92 43.92 43.26 103,600 2,640 6.7
17/04/2023
43.06
 649,900 42.93 43.99 42.47 153,000 750 10.0
14/04/2023
42.74
 1,035,000 43.99 44.38 42.74 157,600 39,900 7.7
13/04/2023
43.85
 1,578,000 43.00 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 42.08 44.31 42.01 70,000 30,004 2.6
07/04/2023
41.68
 506,600 42.08 42.28 41.55 7,200 70,922 -4.0

Chính sách bảo mật | Điều khoản sử dụng |