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)
04/01/2022
41.49
 2,197,800 43.06 43.23 41.49 361,200 257,300 10.0
31/12/2021
43.76
 2,483,400 45.98 45.98 42.45 100,900 61,000 3.9
30/12/2021
45.63
 972,300 45.63 46.95 44.98 15,200 113,900 -10.4
29/12/2021
45.42
 574,100 43.71 45.63 43.45 21,000 124,900 -10.7
28/12/2021
44.11
 705,900 43.23 44.11 41.97 17,700 79,700 -6.2
27/12/2021
42.80
 1,364,500 42.75 43.93 41.66 8,200 185,800 -17.6
24/12/2021
41.09
 1,421,400 38.43 41.09 38.12 24,200 117,500 -8.6
23/12/2021
38.43
 1,146,600 38.12 39.26 37.69 28,100 244,500 -19.0
22/12/2021
38.21
 993,500 37.25 39.26 37.25 27,700 65,800 -3.3
21/12/2021
37.86
 1,554,800 39.87 40.26 37.16 16,300 361,600 -30.4
20/12/2021
38.08
 1,032,100 36.64 38.08 35.81 33,500 26,000 0.6
17/12/2021
35.59
 1,638,700 33.23 35.59 32.75 120,700 227,800 -8.5
16/12/2021
33.28
 1,083,600 33.98 34.02 33.01 26,700 2,700 1.8
15/12/2021
33.63
 1,146,100 33.41 34.41 32.97 39,500 7,800 2.4
14/12/2021
33.41
 1,646,200 33.15 34.50 32.27 27,500 26,800 0.0
13/12/2021
33.06
 1,787,200 31.40 33.54 31.40 155,600 14,700 10.6
10/12/2021
31.35
 2,154,000 30.96 31.35 30.31 311,000 30,600 19.8
09/12/2021
30.04
 1,729,900 28.17 30.04 27.69 62,400 4,800 3.9
08/12/2021
28.08
 1,102,600 27.21 28.08 26.86 16,000 14,600 0.1
07/12/2021
27.12
 1,086,100 26.64 27.21 26.07 109,100 73,500 2.2
06/12/2021
26.20
 1,466,100 26.86 27.12 25.55 120,400 40,900 4.8
03/12/2021
27.08
 1,117,900 27.51 27.86 26.68 146,200 21,400 7.8
02/12/2021
27.51
 1,696,900 26.94 28.04 26.64 265,600 107,000 10.1
01/12/2021
26.86
 2,008,300 25.68 26.90 25.33 222,800 43,800 10.7
30/11/2021
25.33
 1,094,400 25.42 26.11 25.20 218,600 60,800 9.3
29/11/2021
25.02
 1,112,200 24.89 25.33 24.76 1,000 36,300 -1.6
26/11/2021
25.42
 1,175,600 26.33 26.33 25.33 73,600 62,800 0.6
25/11/2021
25.94
 988,200 25.77 26.20 25.68 44,000 18,600 1.5
24/11/2021
25.72
 838,900 26.20 26.33 25.55 111,700 11,100 6.0
23/11/2021
25.77
 1,137,900 24.41 25.98 24.41 280,800 9,700 15.7
22/11/2021
24.41
 1,801,000 25.28 25.77 24.24 75,500 33,900 2.3
19/11/2021
25.77
 1,671,900 26.33 26.77 24.80 11,400 79,900 -4.1
18/11/2021
26.42
 811,000 26.77 26.81 26.20 4,300 18,900 -0.9
17/11/2021
26.55
 1,836,300 25.37 26.64 25.11 428,800 37,200 23.5
16/11/2021
25.33
 1,167,200 25.59 25.85 25.11 72,900 17,000 3.3
15/11/2021
25.85
 1,373,100 26.20 26.59 25.37 78,600 47,400 1.9
12/11/2021
25.46
 2,069,400 24.02 25.46 23.67 100,300 3,100 5.5
11/11/2021
23.80
 1,541,400 24.11 24.46 23.54 73,000 9,500 3.5
10/11/2021
23.93
 1,332,000 23.54 24.37 23.45 121,700 28,500 5.1
09/11/2021
23.67
 1,082,000 24.02 24.24 23.58 11,400 5,000 0.4
08/11/2021
23.93
 1,057,100 24.24 24.50 23.80 27,300 90,800 -3.5
05/11/2021
24.24
 1,251,700 23.76 24.59 23.36 80,500 11,900 3.7
04/11/2021
23.76
 1,862,800 22.97 24.19 22.93 220,200 300 11.8
03/11/2021
22.97
 2,407,900 24.89 24.89 22.93 150,100 34,700 6.4
02/11/2021
24.63
 1,907,600 24.02 24.94 23.15 191,600 7,700 10.1
01/11/2021
23.97
 3,028,900 23.15 24.32 22.97 143,500 3,700 7.6
29/10/2021
22.75
 1,247,900 22.71 22.93 22.40 112,400 500 5.8
28/10/2021
22.66
 1,597,400 23.06 23.06 22.32 209,800 6,400 10.6
27/10/2021
22.32
 3,971,100 20.90 22.32 20.90 17,600 600 0.8
26/10/2021
20.90
 807,600 20.52 20.90 20.13 56,100 7,000 2.3
25/10/2021
20.66
 1,122,700 20.96 21.20 20.66 0 1,000 0.0
22/10/2021
20.83
 1,360,900 20.70 21.09 20.52 27,900 2,600 1.2
21/10/2021
20.70
 1,273,100 20.09 20.70 19.91 79,900 32,100 2.2
20/10/2021
20.09
 2,201,200 20.50 20.50 19.78 35,200 40,900 -0.3
19/10/2021
20.50
 722,600 20.61 20.61 20.46 3,000 4,400 -0.1
18/10/2021
20.61
 981,300 20.87 20.94 20.55 3,000 60,000 -2.7
15/10/2021
20.83
 2,016,500 20.57 21.22 20.52 291,100 1,300 13.9
14/10/2021
20.52
 989,600 20.44 20.87 20.44 25,700 11,800 0.7
13/10/2021
20.48
 1,262,900 20.87 20.87 20.48 14,900 20,100 -0.2
12/10/2021
20.77
 1,282,600 20.57 20.96 20.48 172,600 22,700 7.1
11/10/2021
20.66
 2,131,600 20.94 20.94 20.48 2,000 48,500 -2.2
08/10/2021
20.96
 1,390,500 21.22 21.22 20.79 5,500 71,200 -3.2
07/10/2021
21.18
 1,492,100 20.94 21.22 20.92 71,900 57,800 0.7
06/10/2021
20.77
 1,583,300 20.70 21.14 20.31 29,100 32,000 -0.1
05/10/2021
20.50
 1,534,300 20.44 20.96 20.42 500 29,400 -1.4
04/10/2021
20.52
 1,272,600 20.61 21.09 20.35 30,000 76,300 -2.2
01/10/2021
20.77
 1,736,100 20.87 21.40 20.70 847,148 759,548 4.2
30/09/2021
20.77
 3,730,500 20.04 20.92 20.00 170,400 109,900 2.9
29/09/2021
19.83
 919,600 19.56 20.00 19.30 300 35,600 -1.6
28/09/2021
19.65
 1,039,800 19.43 19.78 19.19 109,200 17,500 4.1
27/09/2021
19.21
 1,862,300 19.21 20.00 19.21 197,000 19,000 8.0
24/09/2021
19.21
 1,857,100 19.94 20.09 19.21 16,500 1,900 0.7
23/09/2021
19.89
 1,519,000 20.04 20.31 19.76 29,200 0 1.3
22/09/2021
20.04
 1,521,000 20.28 20.46 19.74 11,500 108,600 -4.5
21/09/2021
20.28
 2,681,400 19.21 20.28 19.21 82,200 146,800 -3.0
20/09/2021
19.65
 2,556,800 20.66 20.92 19.61 38,000 99,100 -2.8
17/09/2021
20.52
 2,318,600 20.02 20.70 20.02 347,800 81,000 12.4
16/09/2021
20.00
 2,753,100 19.98 20.52 19.65 46,000 0 2.1
15/09/2021
19.96
 1,761,400 19.91 20.44 19.43 275,700 12,100 12.0
14/09/2021
19.91
 3,390,400 19.65 20.31 19.43 285,600 44,600 11.0
13/09/2021
19.06
 5,845,200 17.90 19.08 17.86 127,300 56,100 3.1
10/09/2021
17.84
 1,213,600 17.99 18.08 17.69 56,200 24,000 1.3
09/09/2021
17.88
 1,415,800 17.29 17.90 17.29 251,300 5,200 10.0
08/09/2021
17.42
 2,467,600 17.86 17.99 17.25 56,900 154,800 -4.0
07/09/2021
17.90
 2,611,200 18.71 18.78 17.90 79,400 124,100 -1.9
06/09/2021
18.71
 1,571,400 18.95 19.00 18.65 81,200 39,500 1.8
01/09/2021
18.47
 3,082,500 17.90 18.56 17.73 3,900 2,800 0.0
31/08/2021
17.99
 2,560,700 18.08 18.32 17.69 43,200 65,500 -0.9
30/08/2021
18.08
 1,972,100 18.25 18.25 17.95 294,800 27,000 11.1
27/08/2021
17.86
 2,033,100 16.99 17.86 16.86 23,300 300 0.9
26/08/2021
17.25
 1,854,400 16.90 17.66 16.90 15,900 86,300 -2.8
25/08/2021
17.03
 1,163,500 17.25 17.25 16.68 3,100 179,100 -6.8
24/08/2021
17.21
 2,385,900 16.51 17.25 16.38 306,500 17,300 11.2
23/08/2021
16.51
 3,517,500 17.25 17.42 16.51 133,700 140,200 -0.3
20/08/2021
17.45
 4,557,100 18.47 18.73 17.38 74,700 39,500 1.4
19/08/2021
18.60
 1,636,500 18.56 18.78 18.47 109,700 12,600 4.1
18/08/2021
18.78
 1,890,400 18.60 19.11 18.56 28,800 143,700 -5.0
17/08/2021
18.95
 3,187,400 18.34 19.13 17.99 225,300 0 9.6
16/08/2021
18.34
 2,135,300 18.34 18.73 17.90 58,300 11,800 2.0
13/08/2021
18.34
 4,618,300 17.56 18.34 17.25 376,700 1,200 14.6

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