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)
14/08/2019
20.73
 58,040 21.36 21.36 20.60 18,220 1,660 0.8
13/08/2019
21.32
 122,850 21.69 21.69 20.73 51,200 0 2.6
12/08/2019
21.69
 17,220 21.78 21.78 21.28 3,050 0 0.2
09/08/2019
21.78
 101,830 21.48 22.07 21.48 50 12,060 -0.6
08/08/2019
21.48
 89,470 21.40 21.99 20.94 0 5,620 -0.3
07/08/2019
21.40
 17,090 21.15 21.74 21.28 0 1,410 -0.1
06/08/2019
21.53
 64,650 21.15 21.61 21.15 13,390 6,830 0.3
05/08/2019
21.61
 157,420 20.86 21.74 20.81 5,760 27,580 -1.1
02/08/2019
20.94
 32,030 21.28 21.28 20.73 3,810 0 0.2
01/08/2019
20.90
 113,270 20.10 20.94 20.10 910 1,710 0.0
31/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/07/2019
20.10
 55,100 19.68 20.10 19.68 40 0 0.0
30/07/2019
20.03
 25,840 20.50 20.50 19.74 13,790 170 0.8
29/07/2019
19.99
 25,430 20.39 20.39 19.99 12,500 1,090 0.6
26/07/2019
20.03
 30,440 20.54 20.69 20.03 5,450 0 0.3
25/07/2019
20.61
 28,560 20.39 20.72 20.32 5,150 10 0.3
24/07/2019
20.50
 26,450 20.76 20.76 20.36 10,850 200 0.6
23/07/2019
20.50
 40,870 20.39 20.69 20.39 13,890 30,710 -0.9
22/07/2019
20.39
 87,020 20.36 20.72 20.03 2,410 220 0.1
19/07/2019
20.03
 10,860 19.59 20.28 19.59 510 850 0.0
18/07/2019
19.59
 17,230 19.45 20.39 19.41 640 0 0.0
17/07/2019
19.56
 23,850 19.56 19.67 19.41 100 0 0.0
16/07/2019
19.56
 27,140 19.85 20.21 19.56 1,500 500 0.1
15/07/2019
20.03
 30,740 20.39 20.39 19.92 1,300 0 0.1
12/07/2019
20.28
 14,660 20.39 20.47 20.28 0 4,280 -0.2
11/07/2019
20.39
 79,380 20.76 21.12 20.39 45,000 0 2.5
10/07/2019
20.76
 54,040 19.92 20.76 19.92 200,830 200,000 0.0
09/07/2019
19.92
 40,780 20.69 20.69 19.74 30 3,920 -0.2
08/07/2019
20.69
 17,130 21.81 21.81 20.69 1,050 0 0.1
05/07/2019
21.23
 48,610 21.23 21.30 20.58 1,740 6,800 -0.3
04/07/2019
21.23
 43,750 21.85 21.89 21.16 550 0 0.0
03/07/2019
21.85
 65,420 22.51 22.51 21.81 50,150 19,510 1.8
02/07/2019
21.85
 45,480 21.85 22.18 21.81 710 21,840 -1.3
01/07/2019
21.85
 52,810 21.85 23.31 21.85 3,850 9,540 -0.3
28/06/2019
23.31
 141,910 23.31 23.31 21.41 131,030 0 8.4
27/06/2019
21.85
 112,390 21.85 21.85 21.23 167,960 78,350 5.3
26/06/2019
21.41
 163,770 20.90 21.49 20.72 294,530 305,390 -0.6
25/06/2019
20.90
 120,460 20.76 20.98 20.76 78,380 79,340 -0.1
24/06/2019
21.09
 103,000 21.19 21.74 20.94 59,890 53,580 0.4
21/06/2019
21.16
 127,020 20.39 21.49 20.39 22,890 4,040 1.1
20/06/2019
20.39
 139,500 19.37 20.72 19.34 22,500 40,280 -1.0
19/06/2019
19.37
 120,860 19.37 19.48 19.12 232,380 215,270 0.9
18/06/2019
19.37
 45,530 18.97 19.37 18.94 23,270 2,000 1.1
17/06/2019
19.30
 88,490 19.41 19.41 18.79 54,760 0 2.9
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
19.41
 45,880 19.48 19.81 19.34 193,880 18,810 9.3
13/06/2019
19.30
 79,960 19.62 19.62 19.12 43,940 50,000 -0.3
12/06/2019
19.30
 565,600 18.69 19.77 18.69 64,166 334,646 -14.7
11/06/2019
18.69
 62,110 18.77 18.84 18.59 35,900 38,480 -0.1
10/06/2019
18.77
 79,560 17.91 18.91 17.73 560,850 571,200 -0.5
07/06/2019
17.91
 54,330 17.87 18.41 17.87 0 9,510 -0.5
06/06/2019
17.87
 6,220 17.87 17.94 17.87 1,000 400 0.0
05/06/2019
17.87
 61,150 17.51 17.98 17.51 308,360 303,350 0.3
04/06/2019
17.73
 12,320 17.87 17.87 17.69 1,000 0 0.1
03/06/2019
17.87
 15,240 17.91 18.05 17.66 4,740 0 0.2
31/05/2019
18.12
 22,090 17.91 18.23 17.91 0 0 0
30/05/2019
18.05
 55,080 17.87 18.05 17.73 68,940 72,020 -0.2
29/05/2019
17.87
 42,960 17.98 18.23 17.87 100,000 112,000 -0.6
28/05/2019
17.98
 78,140 18.51 18.51 17.98 8,020 31,310 -1.2
27/05/2019
18.51
 89,890 18.62 18.77 18.16 25,140 42,870 -0.9
24/05/2019
18.23
 14,550 18.44 18.59 18.23 0 2,550 -0.1
23/05/2019
18.73
 41,460 18.05 18.73 18.05 251,890 251,890 0.0
22/05/2019
18.09
 27,130 18.09 18.59 17.91 10 0 0.0
21/05/2019
17.87
 15,320 17.67 17.87 17.66 0 850 0.0
20/05/2019
17.69
 7,170 17.62 17.98 17.62 0 0 0
17/05/2019
17.62
 4,950 18.05 18.05 17.59 10 510 0.0
16/05/2019
17.91
 8,840 17.51 17.94 17.51 500 1,510 -0.1
15/05/2019
17.91
 5,410 17.98 18.09 17.51 1,310 0 0.1
14/05/2019
18.01
 5,940 17.51 18.05 17.16 1,210 0 0.1
13/05/2019
17.69
 17,580 17.37 17.69 17.01 1,000 8,130 -0.3
10/05/2019
17.37
 33,040 18.23 18.23 17.37 13,270 20,770 -0.4
09/05/2019
18.23
 20,860 18.23 18.48 17.87 201,600 200,320 0.1
08/05/2019
18.41
 4,960 18.41 18.41 17.87 200,200 200,250 0.0
07/05/2019
18.51
 6,370 18.59 18.59 18.23 3,130 0 0.2
06/05/2019
18.59
 7,760 18.37 18.59 18.23 131,080 127,000 0.2
03/05/2019
18.62
 3,330 18.77 18.77 18.59 300 0 0.0
02/05/2019
18.59
 920 18.59 18.91 18.59 0 0 0
26/04/2019
18.30
 7,540 19.23 19.23 18.30 1,320 2,950 -0.1
25/04/2019
18.84
 20,780 18.23 19.30 18.23 160,420 152,520 0.4
24/04/2019
18.23
 6,040 18.59 18.59 18.16 510 680 0.0
23/04/2019
18.41
 30,090 18.05 18.41 17.80 1,010 21,660 -1.0
22/04/2019
18.23
 7,560 18.62 18.62 17.91 160,840 160,000 0.0
19/04/2019
18.91
 1,230 19.12 19.12 18.69 100 0 0.0
18/04/2019
18.59
 2,920 19.27 19.27 18.59 190 0 0.0
17/04/2019
18.80
 9,180 19.30 19.48 18.80 6,100 0 0.3
16/04/2019
19.09
 7,390 19.62 19.62 18.62 0 0 0
12/04/2019
19.62
 20,020 18.87 19.66 18.87 1,010 0 0.1
11/04/2019
19.02
 37,560 18.87 19.02 18.44 8,620 0 0.4
10/04/2019
18.59
 41,390 19.23 19.23 18.26 2,100 2,890 0.0
09/04/2019
19.23
 24,310 19.66 19.66 18.94 207,500 200,000 0.4
08/04/2019
19.23
 38,890 20.02 20.02 19.05 369,890 353,200 0.9
05/04/2019
19.55
 24,390 18.98 19.66 18.98 3,740 600 0.2
04/04/2019
19.30
 75,280 20.37 20.48 19.30 18,920 20,000 -0.1
03/04/2019
20.02
 142,840 19.52 20.09 19.44 55,000 64,070 -0.5
02/04/2019
18.80
 54,610 17.59 18.80 17.59 1,900 0 0.1
01/04/2019
17.59
 67,500 17.78 17.87 17.51 7,100 57,110 -2.5
29/03/2019
17.76
 66,940 17.16 17.80 17.16 7,020 59,090 -2.5
28/03/2019
17.16
 13,090 17.19 17.19 17.16 50 12,510 -0.6
27/03/2019
17.12
 31,960 17.48 17.48 17.10 20,300 30,100 -0.5
26/03/2019
17.48
 35,570 16.80 17.48 16.80 18,140 29,990 -0.6
25/03/2019
17.16
 16,020 18.23 18.23 17.16 7,910 6,630 0.1
22/03/2019
18.23
 20,370 18.55 18.55 17.91 18,020 19,810 -0.1

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