CTCP Bán lẻ Kỹ thuật số FPT (frt)

142.60
2.50
(1.78%)
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
(2025-11-17) 		-6.50 -4.43% 13,701,700 -872,300 -126.9
140
160
142.60
2 tháng
(2025-10-17) 		1.20 0.86% 25,921,100 530,400 73.9
129.20
160
142.60
3 tháng
(2025-09-17) 		6.60 4.94% 38,583,900 -163,500 -4.7
123
160
142.60
6 tháng
(2025-06-19) 		0.90 0.65% 74,630,600 -5,561,770 -679.5
123
160
142.60
12 tháng
(2024-12-23) 		-6.86 -4.67% 132,997,000 -13,050,304 -2,151.6
99.28
164.80
142.60
24 tháng
(2023-12-27) 		57.62 69.86% 280,108,400 -14,327,330 -2,223.6
77.52
164.80
142.60
36 tháng
(2023-01-03) 		91.36 187.45% 491,456,700 -3,054,182 -1,383.7
42.11
164.80
142.60
60 tháng
(2021-01-11) 		124.44 794.70% 1,298,558,200 8,124,321 -551.9
11.10
164.80
142.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2020
9.89
 1,693,300 9.56 10.22 9.78 38,090 450,260 -9.5
13/05/2020
9.56
 1,705,810 8.95 9.56 8.88 26,630 888,150 -18.6
12/05/2020
8.95
 727,730 8.95 9.04 8.82 24,920 192,000 -3.4
11/05/2020
8.95
 1,075,550 9.01 9.17 8.88 7,390 610,960 -12.3
08/05/2020
9.01
 773,140 9.17 9.32 9.01 18,770 78,280 -1.2
07/05/2020
9.17
 714,630 8.79 9.32 8.93 6,210 213,290 -4.3
06/05/2020
8.79
 662,280 8.71 8.84 8.36 36,910 7,400 0.6
05/05/2020
8.71
 429,680 8.71 8.93 8.44 23,380 21,000 0.0
04/05/2020
8.71
 793,320 9.34 9.34 8.71 6,010 129,700 -2.5
29/04/2020
9.34
 863,970 9.30 9.67 8.71 29,980 211,000 -3.9
28/04/2020
9.30
 1,052,020 9.98 10.07 9.30 39,050 47,880 -0.2
27/04/2020
9.98
 1,585,880 10.16 10.86 9.59 38,340 235,030 -4.7
24/04/2020
10.16
 1,874,820 9.50 10.16 9.50 24,890 4,690 0.4
23/04/2020
9.50
 202,070 8.88 9.50 9.50 2,760 870 0.0
22/04/2020
8.88
 763,260 8.31 8.88 7.83 10,400 122,310 -2.2
21/04/2020
8.31
 3,081,790 8.29 8.86 7.72 24,750 515,930 -9.3
20/04/2020
8.29
 200,540 7.76 8.29 8.29 0 0 0
17/04/2020
7.76
 189,040 7.26 7.76 7.76 0 20,200 -0.4
16/04/2020
7.26
 782,750 6.79 7.26 7.04 7,500 323,200 -5.2
15/04/2020
6.79
 741,410 6.35 6.79 6.44 15,570 376,690 -5.6
14/04/2020
6.35
 383,040 6.60 6.68 6.24 8,370 30,980 -0.3
13/04/2020
6.60
 355,070 6.60 6.79 6.38 58,840 104,090 -0.7
10/04/2020
6.60
 617,040 6.97 6.99 6.60 14,500 133,650 -1.8
09/04/2020
6.97
 506,710 6.60 6.97 6.60 4,080 217,710 -3.3
08/04/2020
6.60
 671,200 6.35 6.73 6.24 27,990 157,500 -2.0
07/04/2020
6.35
 768,130 5.96 6.35 6.20 2,200 256,610 -3.7
06/04/2020
5.96
 453,350 5.58 5.96 5.96 0 202,000 -2.7
03/04/2020
5.58
 352,350 5.23 5.58 5.50 200 138,800 -1.8
01/04/2020
5.23
 147,630 4.90 5.23 4.84 0 1,190 -0.0
31/03/2020
4.90
 259,760 4.62 4.93 4.62 30,640 1,610 0.3
30/03/2020
4.62
 250,210 4.90 4.90 4.57 14,230 6,500 0.1
27/03/2020
4.90
 454,180 5.25 5.36 4.90 143,860 120,470 0.3
26/03/2020
5.25
 351,680 5.63 5.63 5.25 9,660 145,800 -1.6
25/03/2020
5.63
 210,860 5.58 5.80 5.50 3,430 78,570 -1.0
24/03/2020
5.58
 311,670 5.83 5.83 5.43 22,250 12,800 0.1
23/03/2020
5.83
 280,390 6.24 6.24 5.83 73,300 50,000 0.3
20/03/2020
6.24
 214,110 6.40 6.60 6.24 81,220 0 1.2
19/03/2020
6.40
 259,490 6.77 6.77 6.38 67,400 63,070 0.1
18/03/2020
6.77
 182,730 6.51 6.86 6.51 42,330 0 0.6
17/03/2020
6.51
 216,010 6.60 6.60 6.20 51,470 3,080 0.7
16/03/2020
6.60
 291,300 6.86 6.95 6.46 96,470 1,800 1.4
13/03/2020
6.86
 529,860 7.26 7.26 6.75 156,700 0 2.4
12/03/2020
7.26
 400,950 7.78 7.78 7.26 72,850 9,400 1.0
11/03/2020
7.78
 616,670 8.36 8.53 7.78 84,110 4,450 1.5
10/03/2020
8.36
 438,940 8.64 8.64 8.05 50,210 3,950 0.9
09/03/2020
8.64
 431,440 9.28 9.28 8.64 8,040 48,540 -0.8
06/03/2020
9.28
 531,260 8.71 9.30 8.53 88,340 122,710 -0.8
05/03/2020
8.71
 722,910 8.57 8.93 8.57 50,740 355,410 -6.1
04/03/2020
8.57
 212,110 8.71 8.71 8.44 25,630 42,890 -0.3
03/03/2020
8.71
 546,590 8.62 8.90 8.36 88,790 121,490 -0.7
02/03/2020
8.62
 794,290 9.26 9.26 8.62 1,380 101,390 -2.0
28/02/2020
9.26
 627,820 9.94 9.94 9.26 21,080 24,720 -0.1
27/02/2020
9.94
 459,570 9.76 10.27 9.85 9,480 111,380 -2.3
26/02/2020
9.76
 664,900 9.54 10.03 9.32 7,310 213,990 -4.6
25/02/2020
9.54
 350,230 9.81 9.89 9.41 11,200 70,890 -1.3
24/02/2020
9.81
 1,096,590 9.41 10.05 9.06 15,110 241,320 -5.1
21/02/2020
9.41
 630,030 8.79 9.41 8.79 13,000 78,690 -1.4
20/02/2020
8.79
 429,210 8.31 8.79 8.29 32,160 192,310 -3.1
19/02/2020
8.31
 561,750 8.33 8.75 8.31 6,760 422,110 -8.0
18/02/2020
8.33
 225,520 8.42 8.42 8.22 14,130 67,770 -1.0
17/02/2020
8.42
 146,990 8.51 8.51 8.22 1,390 8,970 -0.1
14/02/2020
8.51
 235,120 8.44 8.93 8.49 8,980 110,270 -2.0
13/02/2020
8.44
 542,280 7.96 8.51 7.96 32,580 265,030 -4.4
12/02/2020
7.96
 270,270 8.00 8.09 7.78 41,000 122,020 -1.4
11/02/2020
8.00
 305,540 8.09 8.18 7.74 100,550 103,570 -0.1
10/02/2020
8.09
 212,440 8.31 8.31 7.83 8,130 3,510 0.1
07/02/2020
8.31
 424,280 8.20 8.64 8.31 105,040 291,670 -3.6
06/02/2020
8.20
 414,820 7.70 8.22 7.70 85,000 233,730 -2.8
05/02/2020
7.70
 639,820 7.26 7.76 7.23 54,800 249,820 -3.5
04/02/2020
7.26
 136,260 7.39 7.48 7.26 72,210 88,310 -0.3
03/02/2020
7.39
 205,250 7.54 7.54 7.12 108,840 72,640 0.6
31/01/2020
7.54
 549,970 7.54 7.78 7.50 208,700 386,740 -3.1
30/01/2020
7.54
 400,970 8.05 8.05 7.50 200,560 302,220 -1.8
22/01/2020
8.05
 262,420 8.05 8.20 8.03 250,880 290,700 -0.7
21/01/2020
8.05
 326,150 8.09 8.11 7.98 209,330 295,240 -1.6
20/01/2020
8.09
 119,940 8.09 8.27 8.05 50,980 96,180 -0.8
17/01/2020
8.09
 216,410 7.94 8.25 7.94 106,300 196,330 -1.7
16/01/2020
7.94
 251,910 7.92 8.27 7.83 135,070 211,950 -1.4
15/01/2020
7.92
 239,640 8.49 8.49 7.89 31,100 204,640 -3.2
14/01/2020
8.49
 194,640 8.73 8.86 8.36 133,970 169,680 -0.7
13/01/2020
8.73
 27,480 8.66 8.79 8.71 0 19,500 -0.4
10/01/2020
8.66
 364,640 9.06 9.12 8.57 134,060 343,500 -4.1
09/01/2020
9.06
 81,390 9.37 9.37 9.06 10,110 64,680 -1.1
08/01/2020
9.37
 54,500 9.63 9.63 9.34 13,920 17,930 -0.1
07/01/2020
9.63
 39,120 9.67 9.74 9.59 28,190 20,030 0.2
06/01/2020
9.67
 53,810 9.98 9.98 9.59 26,550 29,720 -0.1
03/01/2020
9.98
 25,600 9.59 10.22 9.50 5,300 80 0.1
02/01/2020
9.59
 45,800 9.26 9.59 9.26 9,360 0 0.2
31/12/2019
9.26
 156,810 9.89 10.11 9.26 28,960 74,230 -1.0
30/12/2019
9.89
 69,940 9.94 9.98 9.85 36,640 11,360 0.6
27/12/2019
9.94
 62,570 10.14 10.14 9.89 27,530 12,000 0.4
26/12/2019
10.14
 130,110 10.42 10.55 10.11 26,600 48,750 -0.5
25/12/2019
10.42
 69,460 10.33 10.58 10.29 8,240 18,370 -0.2
24/12/2019
10.33
 103,030 10.99 11.02 10.22 24,700 13,540 0.3
23/12/2019
10.99
 110,130 11.70 11.70 10.99 64,630 55,750 0.2
20/12/2019
11.70
 54,260 11.72 11.79 11.70 39,600 33,260 0.2
19/12/2019
11.72
 98,550 11.70 11.92 11.72 47,090 62,670 -0.4
18/12/2019
11.70
 57,180 11.72 11.87 11.65 37,390 33,800 0.1
17/12/2019
11.72
 83,100 11.92 12.05 11.72 46,310 45,910 0.0
16/12/2019
11.92
 40,640 11.89 12.09 11.89 18,870 30,730 -0.3

Chính sách bảo mật | Điều khoản sử dụng |