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)
03/06/2020
10.97
 1,262,910 10.70 11.04 10.47 114,330 286,650 -4.4
02/06/2020
10.70
 1,442,790 11.08 11.08 10.70 88,000 30,060 1.5
01/06/2020
11.10
 1,090,850 11.18 11.39 11.08 35,780 49,170 -0.4
29/05/2020
10.97
 1,169,940 10.39 11.14 10.22 19,370 5,890 0.4
28/05/2020
10.43
 1,297,870 10.60 10.85 10.13 85,540 16,610 1.7
27/05/2020
10.64
 2,269,610 11.43 11.52 10.64 17,780 144,470 -3.4
26/05/2020
11.43
 1,335,350 11.43 11.83 11.24 25,910 135,350 -3.0
25/05/2020
11.20
 1,898,420 10.34 11.20 10.01 18,430 88,940 -1.8
22/05/2020
10.47
 1,546,590 10.51 10.89 10.43 29,160 110,580 -2.1
21/05/2020
10.47
 1,689,040 10.13 10.47 10.05 16,350 35,140 -0.5
20/05/2020
9.80
 2,178,110 9.17 9.80 9.07 72,190 376,700 -7.0
19/05/2020
9.17
 1,219,380 9.26 9.38 9.09 8,000 151,260 -3.2
18/05/2020
9.11
 877,700 9.00 9.30 8.71 8,400 30,980 -0.5
15/05/2020
9.05
 773,060 9.42 9.63 9.00 3,970 63,040 -1.3
14/05/2020
9.42
 1,693,300 9.42 9.74 9.32 38,090 450,260 -9.5
13/05/2020
9.11
 1,705,810 8.52 9.11 8.46 26,630 888,150 -18.6
12/05/2020
8.52
 727,730 8.52 8.61 8.40 24,920 192,000 -3.4
11/05/2020
8.52
 1,075,550 8.52 8.73 8.46 7,390 610,960 -12.3
08/05/2020
8.59
 773,140 8.88 8.88 8.59 18,770 78,280 -1.2
07/05/2020
8.73
 714,630 8.50 8.88 8.50 6,210 213,290 -4.3
06/05/2020
8.38
 662,280 8.42 8.42 7.96 36,910 7,400 0.6
05/05/2020
8.29
 429,680 8.04 8.50 8.04 23,380 21,000 0.0
04/05/2020
8.29
 793,320 8.46 8.79 8.29 6,010 129,700 -2.5
29/04/2020
8.90
 863,970 8.90 9.21 8.29 29,980 211,000 -3.9
28/04/2020
8.86
 1,052,020 9.51 9.59 8.86 39,050 47,880 -0.2
27/04/2020
9.51
 1,585,880 10.34 10.34 9.13 38,340 235,030 -4.7
24/04/2020
9.67
 1,874,820 9.21 9.67 9.05 24,890 4,690 0.4
23/04/2020
9.05
 202,070 9.05 9.05 9.05 2,760 870 0.0
22/04/2020
8.46
 763,260 7.45 8.46 7.45 10,400 122,310 -2.2
21/04/2020
7.92
 3,081,790 7.96 8.44 7.35 24,750 515,930 -9.3
20/04/2020
7.89
 200,540 7.89 7.89 7.89 0 0 0
17/04/2020
7.39
 189,040 7.39 7.39 7.39 0 20,200 -0.4
16/04/2020
6.91
 782,750 6.74 6.91 6.70 7,500 323,200 -5.2
15/04/2020
6.47
 741,410 6.26 6.47 6.14 15,570 376,690 -5.6
14/04/2020
6.05
 383,040 6.28 6.37 5.95 8,370 30,980 -0.3
13/04/2020
6.28
 355,070 6.28 6.47 6.07 58,840 104,090 -0.7
10/04/2020
6.28
 617,040 6.66 6.66 6.28 14,500 133,650 -1.8
09/04/2020
6.64
 506,710 6.28 6.64 6.28 4,080 217,710 -3.3
08/04/2020
6.28
 671,200 6.20 6.41 5.95 27,990 157,500 -2.0
07/04/2020
6.05
 768,130 6.05 6.05 5.91 2,200 256,610 -3.7
06/04/2020
5.67
 453,350 5.67 5.67 5.67 0 202,000 -2.7
03/04/2020
5.32
 352,350 5.26 5.32 5.24 200 138,800 -1.8
01/04/2020
4.98
 147,630 4.75 4.98 4.61 0 1,190 0.0
31/03/2020
4.67
 259,760 4.48 4.69 4.40 30,640 1,610 0.3
30/03/2020
4.40
 250,210 4.48 4.61 4.36 14,230 6,500 0.1
27/03/2020
4.67
 454,180 4.98 5.11 4.67 143,860 120,470 0.3
26/03/2020
5.00
 351,680 5.36 5.36 5.00 9,660 145,800 -1.6
25/03/2020
5.36
 210,860 5.53 5.53 5.24 3,430 78,570 -1.0
24/03/2020
5.32
 311,670 5.28 5.44 5.17 22,250 12,800 0.1
23/03/2020
5.55
 280,390 5.59 5.86 5.55 73,300 50,000 0.3
20/03/2020
5.95
 214,110 6.28 6.28 5.95 81,220 0 1.2
19/03/2020
6.09
 259,490 6.28 6.34 6.07 67,400 63,070 0.1
18/03/2020
6.45
 182,730 6.20 6.53 6.20 42,330 0 0.6
17/03/2020
6.20
 216,010 6.20 6.26 5.91 51,470 3,080 0.7
16/03/2020
6.28
 291,300 6.62 6.62 6.16 96,470 1,800 1.4
13/03/2020
6.53
 529,860 6.43 6.78 6.43 156,700 0 2.4
12/03/2020
6.91
 400,950 6.91 7.12 6.91 72,850 9,400 1.0
11/03/2020
7.41
 616,670 7.96 8.12 7.41 84,110 4,450 1.5
10/03/2020
7.96
 438,940 7.71 8.21 7.66 50,210 3,950 0.9
09/03/2020
8.23
 431,440 8.33 8.50 8.23 8,040 48,540 -0.8
06/03/2020
8.84
 531,260 8.27 8.86 8.12 88,340 122,710 -0.8
05/03/2020
8.29
 722,910 8.27 8.50 8.17 50,740 355,410 -6.1
04/03/2020
8.17
 212,110 8.21 8.29 8.04 25,630 42,890 -0.3
03/03/2020
8.29
 546,590 8.17 8.48 7.96 88,790 121,490 -0.7
02/03/2020
8.21
 794,290 8.50 8.82 8.21 1,380 101,390 -2.0
28/02/2020
8.82
 627,820 9.28 9.34 8.82 21,080 24,720 -0.1
27/02/2020
9.46
 459,570 9.51 9.78 9.38 9,480 111,380 -2.3
26/02/2020
9.30
 664,900 9.00 9.55 8.88 7,310 213,990 -4.6
25/02/2020
9.09
 350,230 9.15 9.42 8.96 11,200 70,890 -1.3
24/02/2020
9.34
 1,096,590 8.96 9.57 8.63 15,110 241,320 -5.1
21/02/2020
8.96
 630,030 8.52 8.96 8.38 13,000 78,690 -1.4
20/02/2020
8.38
 429,210 7.96 8.38 7.89 32,160 192,310 -3.1
19/02/2020
7.92
 561,750 7.94 8.33 7.92 6,760 422,110 -8.0
18/02/2020
7.94
 225,520 8.02 8.02 7.83 14,130 67,770 -1.0
17/02/2020
8.02
 146,990 8.06 8.10 7.83 1,390 8,970 -0.1
14/02/2020
8.10
 235,120 8.08 8.50 8.08 8,980 110,270 -2.0
13/02/2020
8.04
 542,280 7.58 8.10 7.58 32,580 265,030 -4.4
12/02/2020
7.58
 270,270 7.62 7.71 7.41 41,000 122,020 -1.4
11/02/2020
7.62
 305,540 7.71 7.79 7.37 100,550 103,570 -0.1
10/02/2020
7.71
 212,440 7.54 7.89 7.45 8,130 3,510 0.1
07/02/2020
7.92
 424,280 7.94 8.23 7.92 105,040 291,670 -3.6
06/02/2020
7.81
 414,820 7.33 7.83 7.33 85,000 233,730 -2.8
05/02/2020
7.33
 639,820 6.89 7.39 6.89 54,800 249,820 -3.5
04/02/2020
6.91
 136,260 7.04 7.12 6.91 72,210 88,310 -0.3
03/02/2020
7.04
 205,250 7.04 7.18 6.78 108,840 72,640 0.6
31/01/2020
7.18
 549,970 7.18 7.41 7.14 208,700 386,740 -3.1
30/01/2020
7.18
 400,970 7.54 7.54 7.14 200,560 302,220 -1.8
22/01/2020
7.66
 262,420 7.81 7.81 7.64 250,880 290,700 -0.7
21/01/2020
7.66
 326,150 7.71 7.73 7.60 209,330 295,240 -1.6
20/01/2020
7.71
 119,940 7.81 7.87 7.66 50,980 96,180 -0.8
17/01/2020
7.71
 216,410 7.56 7.85 7.56 106,300 196,330 -1.7
16/01/2020
7.56
 251,910 7.54 7.87 7.45 135,070 211,950 -1.4
15/01/2020
7.54
 239,640 8.08 8.08 7.52 31,100 204,640 -3.2
14/01/2020
8.08
 194,640 8.38 8.44 7.96 133,970 169,680 -0.7
13/01/2020
8.31
 27,480 8.29 8.38 8.29 0 19,500 -0.4
10/01/2020
8.25
 364,640 8.63 8.69 8.17 134,060 343,500 -4.1
09/01/2020
8.63
 81,390 8.92 8.92 8.63 10,110 64,680 -1.1
08/01/2020
8.92
 54,500 9.17 9.17 8.90 13,920 17,930 -0.1
07/01/2020
9.17
 39,120 9.28 9.28 9.13 28,190 20,030 0.2
06/01/2020
9.21
 53,810 9.51 9.51 9.13 26,550 29,720 -0.1

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