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)
03/01/2020
9.51
 25,600 9.05 9.74 9.05 5,300 80 0.1
02/01/2020
9.13
 45,800 8.82 9.13 8.82 9,360 0 0.2
31/12/2019
8.82
 156,810 9.63 9.63 8.82 28,960 74,230 -1.0
30/12/2019
9.42
 69,940 9.46 9.51 9.38 36,640 11,360 0.6
27/12/2019
9.46
 62,570 9.63 9.65 9.42 27,530 12,000 0.4
26/12/2019
9.65
 130,110 9.97 10.05 9.63 26,600 48,750 -0.5
25/12/2019
9.93
 69,460 9.84 10.07 9.80 8,240 18,370 -0.2
24/12/2019
9.84
 103,030 10.47 10.49 9.74 24,700 13,540 0.3
23/12/2019
10.47
 110,130 11.14 11.14 10.47 64,630 55,750 0.2
20/12/2019
11.14
 54,260 11.16 11.22 11.14 39,600 33,260 0.2
19/12/2019
11.16
 98,550 11.31 11.35 11.16 47,090 62,670 -0.4
18/12/2019
11.14
 57,180 11.31 11.31 11.10 37,390 33,800 0.1
17/12/2019
11.16
 83,100 11.33 11.48 11.16 46,310 45,910 0.0
16/12/2019
11.35
 40,640 11.33 11.52 11.33 18,870 30,730 -0.3
13/12/2019
11.33
 142,640 11.35 11.52 11.33 37,270 115,000 -2.1
12/12/2019
11.33
 98,960 11.35 11.48 11.33 59,220 82,550 -0.6
11/12/2019
11.35
 46,440 11.71 11.71 11.33 31,050 38,920 -0.2
10/12/2019
11.35
 42,710 11.64 11.64 11.33 24,180 12,370 0.3
09/12/2019
11.64
 95,480 11.64 12.08 11.62 25,660 11,110 0.4
06/12/2019
11.48
 30,210 11.22 11.50 11.18 12,260 20,000 -0.2
05/12/2019
11.18
 67,690 11.45 11.45 11.14 29,990 29,200 0.0
04/12/2019
11.41
 91,210 11.48 11.48 11.27 35,510 15,520 0.5
03/12/2019
11.48
 80,360 11.60 11.62 11.41 51,770 30,670 0.6
02/12/2019
11.60
 44,190 11.31 11.68 11.27 17,690 110 0.5
29/11/2019
11.27
 239,980 11.64 11.64 11.20 53,740 178,340 -3.4
28/11/2019
11.64
 152,330 11.94 11.94 11.64 65,480 130,570 -1.8
27/11/2019
11.68
 130,700 12.15 12.15 11.68 37,760 121,830 -2.4
26/11/2019
11.68
 206,330 12.06 12.52 11.66 8,750 186,870 -5.0
25/11/2019
12.06
 187,600 12.90 12.90 12.00 12,170 121,270 -3.2
22/11/2019
12.90
 121,470 13.78 13.78 12.90 9,000 27,910 -0.6
21/11/2019
13.78
 44,600 13.74 13.97 13.74 10,030 26,470 -0.5
20/11/2019
14.03
 57,450 13.63 14.28 13.61 102,420 144,160 -1.4
19/11/2019
13.65
 142,100 14.43 14.43 13.42 5,820 79,290 -2.4
18/11/2019
14.43
 110,990 15.50 15.50 14.43 7,020 57,650 -1.8
15/11/2019
15.50
 73,100 16.33 16.33 15.50 5,750 24,050 -0.7
14/11/2019
16.33
 58,000 16.44 16.86 16.33 23,890 27,010 -0.1
13/11/2019
16.44
 70,680 16.96 16.96 16.44 18,030 51,350 -1.3
12/11/2019
16.96
 20,470 17.00 17.13 16.84 810 6,880 -0.2
11/11/2019
17.09
 62,730 16.84 17.34 16.84 28,410 26,950 0.1
08/11/2019
16.84
 12,340 16.75 16.86 16.63 1,000 940 0.0
07/11/2019
16.63
 137,370 17.11 17.11 16.63 53,050 124,190 -2.9
06/11/2019
17.13
 39,660 17.09 17.38 17.05 730 24,040 -1.0
05/11/2019
17.09
 110,510 17.09 17.55 17.09 21,470 61,450 -1.6
04/11/2019
17.00
 40,490 16.42 17.09 16.42 10,030 4,530 0.2
01/11/2019
16.92
 113,390 17.17 17.17 16.12 69,150 86,700 -0.7
31/10/2019
17.11
 30,320 17.55 17.55 17.11 21,790 8,110 0.6
30/10/2019
17.11
 20,560 17.17 17.38 17.09 74,160 75,000 0.0
29/10/2019
17.09
 124,600 17.84 17.92 17.09 61,460 87,540 -1.1
28/10/2019
17.92
 27,480 18.09 18.18 17.80 8,030 6,900 0.0
25/10/2019
18.05
 7,420 18.32 18.32 18.03 310 1,910 -0.1
24/10/2019
18.32
 41,360 17.84 18.39 17.84 7,250 5,070 0.1
23/10/2019
18.22
 21,830 18.43 18.43 17.88 7,050 9,210 -0.1
22/10/2019
18.22
 24,280 18.64 18.83 18.18 1,510 220 0.1
21/10/2019
18.64
 38,650 18.43 18.89 18.43 1,360 5,530 -0.2
18/10/2019
18.43
 21,620 18.39 18.51 18.22 3,390 1,000 0.1
17/10/2019
18.39
 43,480 18.43 18.64 18.34 0 2,000 -0.1
16/10/2019
18.34
 42,790 18.22 18.43 17.80 29,040 2,000 1.2
15/10/2019
18.09
 35,330 18.39 18.51 17.97 2,570 0 0.1
14/10/2019
18.34
 55,340 18.01 18.43 17.97 990 0 0.0
11/10/2019
17.99
 12,200 18.01 18.09 17.97 6,000 0 0.3
10/10/2019
18.01
 34,050 18.11 18.11 18.01 16,340 0 0.7
09/10/2019
18.09
 54,550 18.13 18.34 18.07 17,090 0 0.7
08/10/2019
18.13
 23,790 18.41 18.43 18.11 11,040 6,840 0.2
07/10/2019
18.41
 24,870 18.47 18.55 18.24 13,720 4,080 0.4
04/10/2019
18.43
 28,320 18.59 18.64 18.32 260 4,740 -0.2
03/10/2019
18.59
 33,680 18.55 18.59 18.36 21,930 8,310 0.6
02/10/2019
18.43
 15,400 18.43 18.78 18.34 2,840 2,470 0.0
01/10/2019
18.43
 60,620 18.97 19.01 18.39 10,470 8,990 0.1
30/09/2019
18.97
 50,070 19.45 19.47 18.97 41,960 6,470 1.6
27/09/2019
19.22
 39,810 19.47 19.47 18.97 1,360 16,180 -0.7
26/09/2019
19.06
 31,170 19.26 19.54 19.06 1,740 8,190 -0.3
25/09/2019
19.06
 27,640 19.56 19.56 19.06 6,570 14,560 -0.4
24/09/2019
19.68
 69,720 19.77 19.77 19.26 53,010 9,240 2.0
23/09/2019
19.47
 33,020 19.85 20.10 19.47 0 50 0.0
20/09/2019
19.85
 58,800 19.73 19.85 19.66 11,100 8,390 0.1
19/09/2019
19.66
 69,390 19.85 19.85 19.31 29,780 10,000 0.9
18/09/2019
19.68
 66,950 19.29 19.81 19.29 10,490 520 0.5
17/09/2019
19.64
 64,580 19.89 19.89 19.26 140 0 0.0
16/09/2019
19.89
 114,190 18.22 20.14 19.52 1,240 12,000 -0.5
13/09/2019
19.26
 243,920 18.22 19.26 18.22 149,040 0 6.5
12/09/2019
18.01
 91,740 18.01 18.34 17.42 580 48,090 -2.0
11/09/2019
17.80
 77,530 17.32 17.80 17.32 0 16,200 -0.7
10/09/2019
17.59
 70,400 17.76 17.78 17.51 710 9,360 -0.4
09/09/2019
17.78
 30,230 17.59 17.80 17.38 8,100 1,490 0.3
06/09/2019
17.25
 52,000 17.59 17.80 17.25 230 13,970 -0.6
05/09/2019
17.59
 112,630 16.75 17.92 16.75 30,000 44,800 -0.6
04/09/2019
16.75
 59,130 18.43 17.67 16.75 10,060 31,860 -0.9
03/09/2019
17.67
 41,280 18.43 19.14 17.17 2,070 16,510 -0.6
30/08/2019
18.43
 69,540 18.43 18.51 18.20 30,000 32,070 -0.1
29/08/2019
18.43
 52,270 18.43 18.76 18.43 1,900 3,600 -0.1
28/08/2019
18.43
 59,300 19.08 19.08 18.26 25,800 3,000 1.0
27/08/2019
19.08
 21,670 19.14 19.47 19.08 5,430 0 0.3
26/08/2019
19.14
 66,940 19.81 19.81 19.14 10,800 21,790 -0.5
23/08/2019
20.10
 26,970 20.19 20.19 20.02 10 1,400 -0.1
22/08/2019
20.19
 24,500 20.23 20.52 20.12 8,250 0 0.4
21/08/2019
20.35
 47,930 20.81 20.81 20.10 500 340 0.0
20/08/2019
20.73
 35,120 20.81 20.94 20.69 20 1,070 -0.1
19/08/2019
20.92
 36,850 20.77 21.15 20.77 4,050 150 0.2
16/08/2019
20.77
 102,290 20.40 21.02 20.31 10 0 0.0
15/08/2019
20.52
 38,470 20.52 20.52 20.14 500 0 0.0

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