CTCP Bán lẻ Kỹ thuật số FPT (frt)

138.30
0
(0%)
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
(2026-09-08) 		11.40 8.17% 14,470,900 216,498 -135.6
128
150.90
138.30
2 tháng
(2026-08-10) 		13.90 10.15% 23,997,700 1,142,898 -2.4
128
150.90
138.30
3 tháng
(2026-07-10) 		37 32.48% 33,889,000 3,770,098 328.6
105
150.90
138.30
6 tháng
(2026-04-13) 		9 6.34% 55,335,900 1,131,698 -18.3
105
150.90
138.30
12 tháng
(2025-10-13) 		15.47 11.42% 125,142,300 1,750,498 61.4
105
167.14
138.30
24 tháng
(2024-10-18) 		15.81 11.71% 250,889,700 -8,661,599 -2,159.5
94.55
167.14
138.30
36 tháng
(2023-10-24) 		79.36 110.92% 395,121,500 -6,016,105 -1,694.0
65.83
167.14
138.30
60 tháng
(2021-11-03) 		127.93 556.93% 1,001,873,500 15,182,245 -227.9
22.97
167.14
138.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
50.63
 1,665,000 49.38 51.61 47.67 228,400 43,100 14.4
24/10/2022
48.98
 2,130,200 48.65 51.15 47.34 638,800 122,600 38.7
21/10/2022
48.19
 3,679,600 51.74 51.81 48.19 541,600 6,400 39.8
20/10/2022
51.81
 1,089,400 52.47 53.26 51.55 7,300 159,500 -12.1
19/10/2022
53.12
 2,073,000 51.41 53.45 50.89 692,800 102,900 47.6
18/10/2022
51.28
 1,718,900 53.58 53.58 50.49 19,600 30,300 -0.8
17/10/2022
52.47
 2,511,200 51.35 52.73 49.97 374,900 128,500 19.7
14/10/2022
51.28
 2,934,900 48.72 51.28 48.19 851,000 93,200 59.1
13/10/2022
47.93
 1,935,400 46.35 48.19 46.22 524,400 87,700 31.8
12/10/2022
46.02
 2,023,400 43.39 46.02 43.39 303,400 145,600 11.0
11/10/2022
43.06
 1,810,200 44.91 45.63 42.28 13,000 199,402 -12.2
10/10/2022
44.64
 1,511,100 40.17 44.64 40.17 191,700 52,000 9.5
07/10/2022
41.75
 1,829,200 43.79 43.79 41.29 180,581 26,200 9.8
06/10/2022
44.05
 1,560,600 47.21 47.21 43.72 61,900 81,700 -1.3
05/10/2022
46.68
 1,078,200 45.10 47.01 44.71 101,900 48,400 3.8
04/10/2022
44.05
 1,282,300 45.96 46.35 43.66 46,000 70,500 -1.6
03/10/2022
44.84
 1,349,600 47.67 47.93 44.84 52,100 77,764 -1.8
30/09/2022
48.19
 2,320,800 46.02 48.32 43.59 289,610 62,350 16.7
29/09/2022
46.68
 1,636,900 49.31 49.71 46.35 189,100 80,000 7.7
28/09/2022
48.13
 2,645,300 50.89 51.94 48.13 156,250 89,768 4.9
27/09/2022
51.74
 1,246,600 52.60 52.93 51.74 160,200 63,000 7.6
26/09/2022
52.27
 4,080,500 54.37 55.23 52.27 28,510 18,700 0.8
23/09/2022
56.15
 745,600 57.00 57.20 55.89 4,100 33,900 -2.5
22/09/2022
57.00
 1,435,000 54.96 57.13 54.70 277,400 51,100 19.6
21/09/2022
55.75
 664,800 55.89 56.81 55.29 9,100 16,300 -0.6
20/09/2022
56.87
 1,584,600 55.89 56.87 53.72 14,300 49,550 -3.0
19/09/2022
55.23
 2,560,200 57.92 58.19 54.90 6,301 86,300 -6.7
16/09/2022
58.06
 1,831,300 59.57 59.83 57.53 1,900 13,800 -1.1
15/09/2022
59.83
 1,216,400 60.55 60.82 59.83 79,300 30,607 12.4
14/09/2022
60.29
 1,959,500 58.38 60.42 58.38 143,424 8,000 -3.0
13/09/2022
59.96
 1,214,600 60.49 60.49 59.44 9,500 83,350 -3.0
12/09/2022
60.42
 3,144,900 58.52 61.47 58.06 45,300 9,956 -1.5
09/09/2022
57.99
 976,700 57.46 57.99 56.41 18,700 35,800 -1.5
08/09/2022
56.67
 1,763,400 56.94 57.79 55.29 42,500 7,100 3.1
07/09/2022
55.89
 3,605,600 59.30 59.70 55.89 23,900 143,100 -10.1
06/09/2022
59.70
 1,906,200 60.16 60.49 59.37 46,000 144,600 -9.0
05/09/2022
60.36
 1,620,700 60.49 61.01 59.83 25,400 265,100 -22.0
31/08/2022
59.83
 2,168,900 57.92 60.36 57.92 98,300 137,200 -3.5
30/08/2022
58.52
 1,722,300 58.52 60.03 58.25 54,500 29,600 2.2
29/08/2022
58.25
 3,025,100 57.33 58.65 55.10 62,400 75,600 -1.2
26/08/2022
58.52
 1,754,700 58.52 60.42 58.45 20,200 38,300 -1.6
25/08/2022
58.58
 3,260,600 57.86 59.83 56.94 18,800 43,100 -2.2
24/08/2022
58.06
 1,556,900 59.17 59.44 57.73 19,000 65,200 -4.1
23/08/2022
58.52
 1,074,800 57.27 58.52 57.07 4,200 29,400 -2.2
22/08/2022
58.19
 2,155,400 56.54 59.11 56.54 8,400 23,500 -1.3
19/08/2022
56.61
 1,945,900 56.48 57.92 55.89 12,800 34,300 -1.9
18/08/2022
56.15
 1,510,500 56.02 57.13 55.62 38,000 16,600 1.8
17/08/2022
56.21
 1,401,400 56.54 57.73 55.95 52,500 32,900 1.7
16/08/2022
56.61
 1,595,500 57.79 57.99 56.48 37,800 18,500 1.7
15/08/2022
57.73
 1,376,100 56.28 57.73 55.82 72,000 23,200 4.3
12/08/2022
55.62
 4,172,600 52.01 55.62 51.41 36,800 66,900 -2.5
11/08/2022
52.01
 2,018,500 52.60 53.72 50.63 10,500 3,800 0.5
10/08/2022
51.68
 1,385,400 52.60 52.86 51.68 32,600 19,200 1.1
09/08/2022
52.66
 1,686,000 53.78 53.91 52.20 144,500 14,900 10.4
08/08/2022
52.73
 2,922,800 49.64 52.73 49.44 181,000 6,600 14.0
05/08/2022
49.31
 1,258,100 48.92 49.31 48.26 39,000 6,300 2.5
04/08/2022
48.78
 1,796,100 47.93 49.31 47.67 49,100 3,400 3.4
03/08/2022
47.67
 869,000 47.27 48.26 47.21 12,800 120,800 -7.8
02/08/2022
47.93
 854,500 48.39 49.18 47.73 64,700 103,500 -2.8
01/08/2022
48.65
 3,777,500 46.02 49.64 44.45 34,800 211,400 -13.1
29/07/2022
47.34
 2,589,200 50.36 50.89 47.34 58,000 13,300 3.2
28/07/2022
50.30
 1,686,900 52.20 52.20 50.10 19,500 30,800 -0.9
27/07/2022
51.28
 1,188,400 50.56 51.61 49.77 20,100 3,600 1.3
26/07/2022
50.63
 857,300 50.89 51.61 50.03 96,700 15,500 6.3
25/07/2022
50.30
 1,033,000 50.17 51.68 49.44 4,700 13,700 -0.7
22/07/2022
50.30
 948,500 51.94 52.27 50.30 10,100 13,900 0.7
21/07/2022
51.94
 2,558,600 50.63 52.99 50.63 136,500 5,800 10.3
20/07/2022
49.64
 1,222,000 47.01 49.64 46.81 23,500 22,400 0.1
19/07/2022
46.42
 1,101,500 47.34 47.67 46.22 91,400 127,200 -2.5
18/07/2022
47.67
 1,522,700 48.19 49.24 46.02 13,000 117,900 -7.6
15/07/2022
48.19
 1,607,400 49.97 51.68 46.61 4,500 466,100 -33.8
14/07/2022
49.97
 1,170,500 48.72 49.97 48.39 18,400 54,900 -2.8
13/07/2022
50.03
 473,100 51.61 51.81 49.64 7,600 65,900 -4.4
12/07/2022
51.28
 687,400 48.92 51.28 48.92 11,100 23,500 -1.0
11/07/2022
48.98
 1,036,300 51.15 51.35 48.39 5,800 133,800 -9.5
08/07/2022
52.01
 503,800 52.27 53.32 51.22 46,900 78,100 -9.5
07/07/2022
51.61
 948,200 48.65 52.20 48.65 62,300 1,900 4.7
06/07/2022
48.92
 1,511,800 50.63 51.87 48.92 26,000 68,400 -3.2
05/07/2022
52.60
 2,376,400 56.21 56.54 52.60 30,800 214,500 -14.7
04/07/2022
56.54
 637,400 58.71 59.30 56.21 23,500 26,600 -0.3
01/07/2022
58.38
 1,912,900 59.37 59.76 55.82 42,900 83,300 -3.6
30/06/2022
59.96
 737,200 60.62 61.15 59.50 34,700 6,000 2.6
29/06/2022
59.96
 1,124,900 60.55 62.13 58.71 9,200 67,200 -5.2
28/06/2022
61.80
 2,018,600 58.52 62.39 58.19 272,100 29,700 22.8
27/06/2022
58.52
 1,136,000 59.44 60.49 57.99 9,200 20,000 -1.0
24/06/2022
59.63
 866,600 60.16 61.47 59.17 111,800 206,300 -8.6
23/06/2022
59.04
 1,464,400 53.26 59.04 53.06 10,100 13,900 -0.3
22/06/2022
55.23
 3,469,500 60.49 60.68 55.23 27,500 52,100 -2.1
21/06/2022
59.37
 1,458,400 63.58 64.89 59.37 6,700 45,300 -3.5
20/06/2022
63.78
 1,917,000 67.72 68.31 63.45 80,100 81,700 -0.3
17/06/2022
67.06
 2,141,300 62.13 67.06 61.15 22,200 126,700 -10.7
16/06/2022
64.24
 1,878,500 62.13 64.24 60.55 14,700 33,800 -1.9
15/06/2022
60.09
 1,122,200 59.17 61.80 58.45 15,600 147,200 -12.0
14/06/2022
59.17
 1,729,800 56.61 60.49 56.61 70,500 140,600 -6.3
13/06/2022
60.55
 2,152,900 62.33 63.64 60.55 15,400 52,900 -3.5
10/06/2022
65.09
 1,621,800 65.09 68.25 64.43 177,900 95,100 8.2
09/06/2022
66.01
 1,175,500 66.40 68.05 65.42 20,400 159,500 -14.0
08/06/2022
67.52
 1,998,000 65.09 67.59 64.63 214,700 216,600 -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
63.18
 1,849,800 63.12 63.18 59.90 14,100 321,700 -29.6
06/06/2022
59.09
 1,539,100 59.17 60.79 59.00 131,600 46,900 11.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc