Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	26.10	369,400	26.85	26.85	26.10	23,100	34,750	0
29/04/2026	26.05	458,100	26	26.35	25.70	116,700	30,400	0
28/04/2026	26	339,600	26.35	26.70	26	38,800	31,410	0
24/04/2026	26.45	388,300	26.70	26.70	26	99,800	34,600	0
23/04/2026	26.50	861,000	26.70	27	25	81,500	71,000	0
22/04/2026	26.70	591,400	27.15	27.35	26.65	0	70,964	0
21/04/2026	27.25	646,700	28	28	27.20	13,500	148,108	0
20/04/2026	27.50	462,400	27.80	27.80	27.50	3,500	31,400	0
17/04/2026	27.55	583,500	27.60	28	27.45	59,700	63,252	0
16/04/2026	27.45	575,800	27.70	28	27.40	30,800	125,900	0
15/04/2026	27.75	617,500	28.20	28.40	27.75	19,800	25,000	0
14/04/2026	27.95	760,000	28.15	28.40	27.90	100	8,600	0
13/04/2026	27.80	873,700	27.65	28.80	27.30	68,500	14,600	0
10/04/2026	28	1,119,900	28.50	28.75	28	5,400	79,000	0
09/04/2026	28.40	1,045,000	28.75	29	28.35	20,350	42,665	0
08/04/2026	29.35	2,039,000	29	29.75	28.75	60,191	118,700	0
07/04/2026	28.35	924,600	26.95	28.35	26.80	188,000	12,500	2.0
06/04/2026	26.80	784,000	27.35	27.80	26.80	128,000	59,600	1.9
03/04/2026	27.55	1,014,800	28.30	28.30	27.40	28,000	72,500	-1.4
02/04/2026	28.10	1,788,100	27.10	28.30	27.05	38,600	50,700	-0.4
01/04/2026	27.35	1,809,500	28	28.15	27.25	600	96,500	-3.2
31/03/2026	26.80	1,088,700	25.40	26.80	25.15	107,500	78,400	0.8
30/03/2026	25.05	623,800	24.80	25.25	24.80	121,000	77,700	1.1
27/03/2026	25.60	622,300	24.95	25.65	24.95	121,000	77,700	1.1
26/03/2026	25	577,400	25.65	25.65	24.75	75,200	115,800	-1.1
25/03/2026	25.40	647,700	24.85	25.75	24.85	214,200	3,400	5.2
24/03/2026	24.80	662,500	24.80	25	24.50	424,200	26,400	9.7
23/03/2026	23.95	1,854,100	24.45	25.45	23.95	424,200	26,400	9.7
20/03/2026	24.75	1,202,100	26.10	26.80	24.75	37,600	550,700	-12.7
19/03/2026	26.35	1,138,600	27	27.20	26.35	1,000	57,000	-1.5
18/03/2026	27.40	554,800	27.60	27.75	27	23,600	50,500	-0.7
17/03/2026	27.55	558,500	27.90	28.25	27.50	6,200	136,400	-3.6
16/03/2026	27.45	453,800	27.40	27.95	27.40	58,800	33,000	0.7
13/03/2026	27.30	948,400	27.25	27.90	27.15	58,800	33,000	0.7
12/03/2026	27.90	733,200	28	28.50	27.75	1,400	23,600	-0.6
11/03/2026	28.45	1,249,800	27.30	29	27.15	16,400	160,500	-4.0
10/03/2026	27.40	1,841,100	27.80	28.60	26.95	100	27,000	-0.8
09/03/2026	27.75	1,282,600	27.75	29.70	27.75	100	27,000	-0.8
06/03/2026	29.80	3,644,800	31.80	31.95	29.75	219,500	160,900	1.7
05/03/2026	31.95	2,313,100	32	33.15	31.95	78,800	167,800	-2.9
04/03/2026	31.70	2,005,000	31.90	31.90	29.95	28,000	72,500	-1.4
03/03/2026	31.90	837,700	31.40	32.55	31.30	69,300	59,600	0.3
02/03/2026	31.30	1,848,600	30.75	32.45	30.75	132,700	12,900	3.9
27/02/2026	32.60	1,052,200	32.95	33.40	32.30	29,900	69,700	-1.3
26/02/2026	32.90	495,600	32.95	33.10	32.50	8,300	21,600	-0.4
25/02/2026	32.95	909,600	33	33.20	32.60	30,100	21,800	0.3
24/02/2026	33.20	1,473,400	32.70	33.55	32.60	87,500	2,000	2.8
23/02/2026	32.95	460,800	33	33	32.65	24,400	22,500	0.1
13/02/2026	32.80	802,500	32	32.90	32	84,700	14,000	2.3
12/02/2026	32.50	413,900	32.80	32.80	32.10	1,000	1,400	-0.0
11/02/2026	32.60	624,600	31.75	32.60	31.75	31,200	44,100	-0.4
10/02/2026	31.90	723,800	32.15	32.30	31.40	0	7,900	-0.3
09/02/2026	31.85	467,700	31.90	32.15	31.80	33,500	153,700	-3.9
06/02/2026	31.85	1,296,300	32.35	32.40	31.85	33,500	153,700	-3.9
05/02/2026	32.60	649,500	33.35	33.35	32.60	900	11,200	-0.3
04/02/2026	33.20	1,016,100	33	33.70	33	38,600	50,700	-0.4
03/02/2026	32.85	843,000	33	33.10	32.60	132,700	12,900	3.9
02/02/2026	32.60	791,100	32.20	32.95	32.20	1,800	39,500	-1.2
30/01/2026	32.90	1,120,300	32.60	33.05	32.40	60,700	48,000	0.4
29/01/2026	32.60	420,200	32.35	32.80	32.35	38,900	25,000	0.5
28/01/2026	32.45	922,500	32.25	32.75	32.10	23,700	64,100	-1.3
27/01/2026	32.25	1,205,900	31.95	32.50	31.95	38,500	113,900	-2.5
26/01/2026	32.25	1,016,800	32.45	32.90	31.95	15,500	92,800	-2.5
23/01/2026	32.60	873,300	32.85	33.60	32.50	44,100	61,400	-0.6
22/01/2026	32.85	1,157,600	32.95	33.10	32.35	170,400	18,900	4.9
21/01/2026	32.35	2,350,500	33.25	33.30	32.10	93,300	135,900	-1.4
20/01/2026	33.25	1,898,900	34.20	34.20	33.25	62,000	181,800	-4.1
19/01/2026	33.90	1,233,600	34.50	34.60	33.90	26,700	227,900	-6.9
16/01/2026	34.25	3,423,500	33.70	35.40	33.50	136,600	488,400	-12.0
15/01/2026	33.65	1,483,800	33.40	34.25	33.40	184,400	158,600	0.9
14/01/2026	34	2,273,700	34	34.40	33.40	250,700	72,400	6.0
13/01/2026	34	2,260,200	34.65	35.05	33.90	42,100	128,500	-3.0
12/01/2026	34.55	3,833,700	32.50	34.55	32.45	387,200	44,800	11.4
09/01/2026	32.30	1,168,900	33.30	33.35	32.20	115,700	30,700	2.8
08/01/2026	32.70	1,366,700	32.80	33.30	32.05	192,100	17,700	5.7
07/01/2026	32.65	996,400	32.25	32.95	32.05	31,800	6,300	0.8
06/01/2026	32.20	1,343,600	31.80	32.55	31.30	32,600	21,600	0.3
05/01/2026	31.80	1,743,900	32.95	33.20	31.50	18,800	2,800	0.5
31/12/2025	32.95	1,777,900	33.60	33.85	32.95	600	96,500	-3.2
30/12/2025	33.60	1,024,400	34.65	34.65	33.60	35,000	24,200	0.4
29/12/2025	34.30	1,172,300	34.50	34.75	33.80	89,200	9,100	2.8
26/12/2025	34.35	3,033,200	33.60	34.85	33.15	102,300	75,400	0.9
25/12/2025	33.50	2,377,100	33.65	34.55	33.50	58,600	198,300	-4.8
24/12/2025	33.60	1,205,100	33.60	34.05	33.40	9,000	165,400	-5.3
23/12/2025	33.80	1,187,900	33.80	34.25	33.30	25,100	7,000	0.6
22/12/2025	34.25	1,217,700	34.15	34.25	33.75	90,700	22,000	2.3
19/12/2025	34.15	4,139,500	32.10	34.15	31.90	504,200	76,300	14.3
18/12/2025	32	579,600	31.90	32.15	31.85	500	55,800	-1.8
17/12/2025	31.85	595,400	32.55	32.70	31.85	15,000	104,300	-2.9
16/12/2025	32.50	1,054,000	32.25	32.90	31.45	87,300	39,900	1.5
15/12/2025	31.80	631,300	32	32.50	31.75	300	55,900	-1.8
12/12/2025	32	1,489,200	33	33.35	32	151,500	30,900	4.0
11/12/2025	32.95	605,400	33.35	33.50	32.70	28,400	0	0.9
10/12/2025	33.35	1,510,500	31.95	33.90	31.95	71,400	2,600	2.3
09/12/2025	31.95	1,076,300	32	32.40	31.40	49,600	101,700	-1.7
08/12/2025	32.10	696,500	32.40	32.70	32.10	36,700	58,300	-0.7
05/12/2025	32.45	639,800	33.10	33.30	32.45	0	45,900	-1.5
04/12/2025	33	801,100	32.80	33.20	32.80	55,500	23,100	1.1
03/12/2025	32.55	595,800	32.45	33	32.30	104,500	3,000	3.3
02/12/2025	32.30	778,600	32.60	32.60	31.75	22,100	10,400	0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	-0.75	-2.80%	13,070,500	-33,058	3.9	26 29.35 26.10
2 tháng (2026-03-05)	-5.90	-18.47%	39,680,200	-29,158	0.9	23.95 31.95 26.10
3 tháng (2026-02-03)	-6.80	-20.70%	55,600,500	4,942	2.2	23.95 33.20 26.10
6 tháng (2025-11-05)	-8.95	-25.57%	133,049,200	-321,858	-10.2	23.95 35 26.10
12 tháng (2025-05-09)	-8.28	-24.12%	678,286,000	-7,671,746	-311.5	23.95 44.10 26.10
24 tháng (2024-05-14)	-11.77	-31.13%	1,284,534,400	-13,603,548	-568.4	23.95 46.40 26.10
36 tháng (2023-05-22)	8.66	49.83%	1,740,977,000	-1,426,514	4.5	17.39 46.40 26.10
60 tháng (2021-05-31)	13.73	111.53%	2,213,035,100	4,923,623	363.5	7.52 46.40 26.10

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH