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)
19/08/2025
131.52
 573,900 131.71 135.05 131.43 157,200 351,900 -26.9
18/08/2025
131.71
 360,400 135.33 135.33 131.62 33,400 188,500 -21.5
15/08/2025
135.71
 1,028,800 136.48 138.10 131.43 204,700 637,500 -60.2
14/08/2025
136.29
 1,097,300 140.76 140.95 136.29 163,800 600,600 -63.0
13/08/2025
141.14
 670,900 143.81 143.81 140.48 221,500 234,400 -1.9
12/08/2025
142.86
 920,300 143.81 143.81 141.90 374,300 595,500 -33.1
11/08/2025
143.81
 846,000 144.10 145.24 143.33 362,200 460,300 -14.8
08/08/2025
144.29
 559,700 144.76 145.71 143.90 277,600 358,500 -12.3
07/08/2025
144.76
 271,300 145.52 146.19 144.76 53,500 61,200 -1.2
06/08/2025
146.67
 564,300 143.81 146.67 143.43 281,500 155,300 19.4
05/08/2025
143.81
 1,142,100 144.86 146.10 143.81 431,400 825,800 -59.9
04/08/2025
146.86
 415,400 146.57 146.86 144.57 148,500 236,900 -13.4
01/08/2025
147.14
 722,400 145.71 147.14 144.57 463,400 494,200 -4.5
31/07/2025
147.33
 694,300 147.24 147.33 143.62 384,500 435,900 -7.4
30/07/2025
147.33
 843,900 144.76 147.33 143.14 386,100 350,400 5.5
29/07/2025
145.62
 782,200 148.38 149.43 143.81 70,100 385,700 -48.3
28/07/2025
149.14
 317,900 150.48 150.48 148.48 55,900 127,600 -11.2
25/07/2025
150.48
 463,500 149.14 151.43 148.19 40,400 171,300 -20.6
24/07/2025
149.14
 360,500 150.19 150.19 148.57 16,100 120,200 -16.3
23/07/2025
150
 944,000 143.81 150.76 143.81 325,100 231,700 14.3
22/07/2025
143.81
 324,200 144.38 144.86 143.71 66,900 168,500 -15.4
21/07/2025
144.76
 432,100 144.76 145.71 144.67 168,600 150,400 2.8
18/07/2025
145.05
 434,100 144.95 147.52 144.67 243,900 151,600 14.1
17/07/2025
145.14
 530,300 146.67 147.62 144.48 188,600 215,500 -4.1
16/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
16/07/2025
144.76
 832,200 146.67 148.10 143.14 115,900 390,200 -41.8
15/07/2025
143.92
 533,900 145.22 145.68 143.01 251,500 187,600 12.0
14/07/2025
145.14
 696,300 139.96 145.14 139.66 158,600 117,600 7.8
11/07/2025
139.50
 327,000 139.96 141.71 139.50 36,000 126,500 -16.6
10/07/2025
139.89
 412,300 142.32 142.32 139.89 43,800 276,300 -42.9
09/07/2025
142.32
 760,100 142.17 142.55 139.28 57,000 327,800 -49.8
08/07/2025
141.94
 395,800 141.87 143.47 141.79 164,100 158,800 1.0
07/07/2025
142.02
 266,700 143.62 144.61 141.49 54,200 109,100 -10.3
04/07/2025
143.54
 511,500 141.79 144.76 141.10 101,800 80,200 4.0
03/07/2025
141.71
 800,800 139.05 142.40 137.22 339,300 21,000 58.8
02/07/2025
137.90
 240,800 136.84 137.90 135.70 82,800 85,300 -0.4
01/07/2025
136.84
 1,059,200 136.61 140.65 136.23 436,400 598,500 -29.1
30/06/2025
136.53
 667,700 134.70 136.99 133.41 215,200 61,900 27.2
27/06/2025
133.71
 381,900 132.95 134.63 131.50 87,600 175,500 -15.3
26/06/2025
132.95
 655,100 130.82 134.78 130.44 142,800 187,400 -7.7
25/06/2025
131.43
 256,700 129.90 131.66 129.90 26,300 55,600 -5.0
24/06/2025
131.05
 357,500 131.20 131.81 129.60 27,200 99,100 -12.3
23/06/2025
131.20
 265,200 130.21 131.20 128.46 24,600 88,400 -10.9
20/06/2025
131.20
 226,300 131.43 133.18 131.05 70,400 95,200 -4.2
19/06/2025
132.57
 375,000 132.72 132.72 130.67 53,500 166,900 -19.5
18/06/2025
132.50
 473,400 135.16 135.16 131.89 108,800 312,800 -35.6
17/06/2025
135.16
 267,900 133.33 135.16 131.05 115,200 56,400 10.3
16/06/2025
132.50
 224,000 130.67 132.50 129.52 14,700 75,800 -10.5
13/06/2025
130.36
 570,800 134.02 134.40 125.71 19,300 145,300 -21.8
12/06/2025
134.10
 349,900 136.30 136.30 133.33 5,700 135,100 -22.8
11/06/2025
135.62
 242,100 137.14 137.14 134.40 33,700 73,400 -7.1
10/06/2025
137.07
 1,068,200 130.21 137.83 130.21 304,300 0 18.8
09/06/2025
129.83
 907,000 125.71 130.97 125.71 214,610 0 -6.0
06/06/2025
125.71
 186,200 128 128 125.71 112,000 0 -13.3
05/06/2025
128
 226,100 128.76 128.76 126.48 106,100 0 6.8
04/06/2025
128
 161,900 129.60 130.29 128 6,200 0 -10.3
03/06/2025
129.14
 535,900 125.03 129.45 125.03 346,700 0 31.5
02/06/2025
125.64
 219,000 124.95 128 124.95 16,207 0 -15.1
30/05/2025
128
 306,000 128.08 128.08 125.71 168,544 0 6.9
29/05/2025
127.62
 412,900 127.16 127.62 124.95 221,500 0 1.5
28/05/2025
127.62
 235,600 129.52 129.52 126.10 74,800 0 -7.6
27/05/2025
128.08
 428,500 124.04 129.07 124.04 227,600 128,300 16.8
26/05/2025
123.58
 366,500 124.19 124.95 122.21 156,800 0 -24.7
23/05/2025
124.42
 140,200 124.57 126.78 124.27 10,000 35,500 -4.2
22/05/2025
125.41
 427,800 127.24 127.77 124.80 422,800 0 12.7
21/05/2025
127.39
 347,600 130.06 130.06 127.24 277,500 0 2.4
20/05/2025
129.83
 175,600 128.46 130.06 128.38 106,112 0 12.3
19/05/2025
128
 323,500 129.52 130.67 128 327,830 0 -1.5
16/05/2025
130.90
 206,800 133.49 133.49 130.90 64,900 0 4.5
15/05/2025
133.33
 276,200 134.10 134.78 131.05 126,200 0 8.1
14/05/2025
133.33
 484,700 133.33 134.78 132.57 204,200 201,200 0.5
13/05/2025
133.33
 396,900 131.50 136.84 131.50 202,600 104,900 17.0
12/05/2025
131.50
 306,400 129.98 131.50 129.14 181,800 125,500 9.7
09/05/2025
129.90
 332,600 130.51 131.05 129.45 145,100 129,500 2.7
08/05/2025
129.90
 333,500 131.96 131.96 130.21 78,000 104,900 -4.7
07/05/2025
131.96
 497,200 130.59 131.81 129.52 336,700 156,400 31.0
06/05/2025
130.90
 247,700 132.11 132.11 130.74 133,500 19,700 19.6
05/05/2025
131.43
 626,200 128.46 132.50 127.24 374,800 0 11.2
29/04/2025
127.85
 473,700 126.63 128.61 124.80 246,600 151,200 16.0
28/04/2025
126.40
 725,500 125.41 127.16 122.29 333,600 227,700 17.6
25/04/2025
124.19
 352,800 129.52 129.52 124.19 22,900 110,600 -14.5
24/04/2025
128.08
 447,400 127.16 130.67 125.87 183,500 142,400 6.9
23/04/2025
128
 719,800 125.33 128 122.74 346,800 178,300 27.8
22/04/2025
121.75
 1,323,500 115.73 121.75 108.57 680,200 467,400 33.4
21/04/2025
115.05
 421,900 111.62 115.66 109.03 194,300 51,000 21.5
18/04/2025
111.62
 362,400 109.71 115.81 109.71 28,700 109,200 -11.9
17/04/2025
108.95
 131,800 108.95 111.16 107.43 18,400 46,300 -4.0
16/04/2025
110.48
 442,500 113.14 114.97 107.96 94,400 134,400 -5.9
15/04/2025
113.14
 412,300 114.29 115.05 112.69 146,300 131,800 2.2
14/04/2025
115.05
 817,500 114.21 115.43 110.48 294,000 291,000 0.8
11/04/2025
108.11
 726,700 108.11 108.11 105.07 367,500 82,200 40.4
10/04/2025
101.10
 54,500 101.10 101.10 101.10 500 16,500 -2.1
09/04/2025
94.55
 1,144,300 92.27 99.81 92.27 600,900 599,000 0.1
08/04/2025
99.20
 821,700 102.86 103.62 99.20 260,400 206,200 6.9
04/04/2025
106.67
 963,900 99.81 106.97 99.81 431,500 464,200 -4.3
03/04/2025
107.05
 794,800 110.48 113.52 107.05 154,000 160,900 -1.1
02/04/2025
115.05
 1,040,500 119.62 119.62 112.46 330,800 762,300 -64.9
01/04/2025
117.33
 836,000 123.89 124.11 117.33 13,300 668,900 -104.2
31/03/2025
125.71
 957,600 127.31 127.31 122.97 165,100 681,900 -84.0
28/03/2025
128.76
 239,500 130.51 130.51 128 61,000 75,800 -2.5
27/03/2025
130.29
 200,400 128.76 130.29 128.69 62,000 40,200 3.8

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