Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	30.73	740,900	31.09	31.40	30.56	3,900	35,000	-2.2
01/12/2021	31.09	1,133,800	31.88	32.01	30.73	3,500	45,200	-3.0
30/11/2021	31.88	1,000,400	32.24	33.08	31.84	22,100	23,000	-0.1
29/11/2021	32.24	677,700	32.72	32.72	31.22	13,700	18,200	-0.4
26/11/2021	32.72	928,900	33.03	33.52	32.41	74,000	22,500	3.8
25/11/2021	33.03	959,000	32.63	33.83	32.50	33,200	800	2.4
24/11/2021	32.63	794,500	32.19	33.56	32.32	6,700	15,500	-0.6
23/11/2021	32.19	571,300	31.26	32.19	30.95	12,400	11,600	0.1
22/11/2021	31.26	880,800	31.53	32.10	30.07	9,400	64,100	-3.8
19/11/2021	31.53	1,219,200	32.90	34.00	30.60	31,200	54,200	-1.6
18/11/2021	32.90	951,000	31.53	33.16	31.53	29,900	600	2.2
17/11/2021	31.53	1,031,300	30.82	32.15	30.73	59,100	0	4.2
16/11/2021	30.82	928,900	31.88	31.88	30.73	15,900	20,300	-0.3
15/11/2021	31.88	915,100	31.31	33.12	31.48	50,500	2,800	3.5
12/11/2021	31.31	701,700	31.09	31.48	30.64	46,100	2,800	3.0
11/11/2021	31.09	817,400	31.62	32.15	30.69	2,500	15,500	-0.9
10/11/2021	31.62	486,500	31.79	32.72	31.62	500	15,200	-1.1
09/11/2021	31.79	677,900	31.79	31.84	30.95	34,200	2,700	2.2
08/11/2021	31.79	800,600	31.48	32.50	30.64	17,900	3,100	1.1
05/11/2021	31.48	941,700	32.41	32.72	30.73	27,300	16,800	0.8
04/11/2021	32.41	955,800	31.17	33.16	31.17	13,100	400	0.7
03/11/2021	31.17	1,334,000	30.07	31.84	30.20	58,100	400	4.1
02/11/2021	30.07	1,293,500	29.32	30.29	29.45	8,100	132,400	-8.4
01/11/2021	29.32	1,389,900	27.42	29.32	27.42	50,100	13,100	2.4
29/10/2021	27.42	544,400	27.64	27.86	27.19	300	16,400	-1.0
28/10/2021	27.64	665,800	27.46	28.30	27.50	7,100	13,400	-0.4
27/10/2021	27.46	500,500	26.71	27.64	26.66	25,700	2,200	1.5
26/10/2021	26.71	528,900	26.27	26.75	25.56	13,700	7,900	0.4
25/10/2021	26.27	955,200	27.28	27.28	26.27	1,900	9,600	-0.5
22/10/2021	27.28	575,400	27.64	27.73	27.11	1,300	37,800	-2.2
21/10/2021	27.64	751,200	28.26	28.65	27.50	1,300	34,100	-2.1
20/10/2021	28.26	930,000	27.86	29.05	27.86	15,800	19,500	-0.2
19/10/2021	27.86	575,700	27.42	28.03	27.19	19,300	100	1.2
18/10/2021	27.42	908,000	27.68	28.26	27.02	7,600	212,000	-12.7
15/10/2021	27.68	367,800	27.68	27.99	27.28	600	22,200	-1.3
14/10/2021	27.68	596,600	26.97	27.95	26.80	21,100	2,000	1.2
13/10/2021	26.97	387,300	27.19	27.42	26.89	6,100	2,800	0.2
12/10/2021	27.19	559,800	27.28	27.50	26.66	600	56,900	-3.4
11/10/2021	27.28	507,200	27.42	27.86	27.11	2,800	24,400	-1.2
08/10/2021	27.42	910,400	26.97	27.68	26.71	2,400	13,800	-0.7
07/10/2021	26.97	1,134,100	25.65	27.28	25.43	7,700	4,700	0.2
06/10/2021	25.65	620,800	25.25	26.05	24.98	1,100	18,300	-1.0
05/10/2021	25.25	872,300	23.61	25.25	23.66	46,400	7,200	2.2
04/10/2021	23.61	1,045,000	24.19	24.19	22.64	9,600	3,900	0.3
01/10/2021	24.19	553,400	24.54	24.81	24.06	146,300	36,300	6.1
30/09/2021	24.54	324,700	25.16	25.29	24.54	900	37,800	-2.1
29/09/2021	25.16	300,200	24.32	25.16	23.44	266,100	27,400	12.1
28/09/2021	24.32	959,800	23.92	24.32	22.55	54,200	22,500	1.7
27/09/2021	23.92	1,249,800	25.69	25.69	23.92	19,800	2,600	0.9
24/09/2021	25.69	1,062,300	27.19	27.64	25.69	5,200	4,800	0.0
23/09/2021	27.19	727,200	27.46	27.95	27.15	4,700	18,400	-0.8
22/09/2021	27.46	1,340,900	28.52	28.57	27.37	4,700	48,600	-2.8
21/09/2021	28.52	629,200	28.34	28.52	27.46	2,400	31,600	-1.8
20/09/2021	28.34	877,500	27.64	28.88	27.81	20,900	10,400	0.7
17/09/2021	27.64	802,600	26.53	27.68	26.44	10,800	8,300	0.2
16/09/2021	26.53	382,700	26.84	26.97	26.09	3,700	35,000	-1.9
15/09/2021	26.84	570,200	26.75	26.89	25.74	7,500	14,700	-0.4
14/09/2021	26.75	603,600	27.11	27.19	26.49	6,200	26,100	-1.2
13/09/2021	27.11	887,700	26.40	27.28	26.09	10,600	3,000	0.5
10/09/2021	26.40	1,047,000	25.07	26.53	25.12	57,000	46,000	0.7
09/09/2021	25.07	529,100	24.23	25.07	24.01	18,400	1,900	0.9
08/09/2021	24.23	353,300	24.45	24.76	23.88	1,300	20,700	-1.1
07/09/2021	24.45	877,900	24.59	25.25	24.06	5,800	126,600	-6.7
06/09/2021	24.59	837,000	24.94	25.29	24.54	14,500	195,300	-10.1
01/09/2021	24.94	700,800	24.54	25.03	23.92	34,100	3,600	1.7
31/08/2021	24.54	861,500	24.94	24.98	23.88	16,000	13,700	0.1
30/08/2021	24.94	967,700	23.88	24.98	23.61	35,900	4,900	1.7
27/08/2021	23.88	678,400	23.83	23.88	22.82	5,700	14,900	-0.5
26/08/2021	23.83	1,204,200	23.30	24.10	22.95	26,800	12,400	0.8
25/08/2021	23.30	851,900	23.35	23.35	22.33	15,900	25,200	-0.5
24/08/2021	23.35	1,141,700	24.81	25.16	23.08	30,400	35,200	-0.2
23/08/2021	24.81	1,414,800	23.48	24.90	23.26	61,400	10,600	2.8
20/08/2021	23.48	1,503,500	23.44	24.32	22.99	20,000	12,400	0.4
19/08/2021	23.44	975,600	23.83	24.10	23.35	10,900	20,500	-0.5
18/08/2021	23.83	928,600	23.88	24.32	23.35	18,300	22,800	-0.2
17/08/2021	23.88	1,104,600	23.26	24.32	22.55	9,800	21,400	-0.6
16/08/2021	23.26	1,046,100	21.76	23.26	22.37	3,100	24,900	-1.1
13/08/2021	21.76	1,043,300	20.34	21.76	20.16	27,000	14,700	0.2
12/08/2021	20.34	1,013,400	19.81	20.43	19.32	34,300	3,100	1.4
11/08/2021	19.81	1,131,200	19.81	20.08	19.32	19,000	6,700	0.5
10/08/2021	19.81	634,100	19.35	19.90	19.43	400	21,800	-1.0
09/08/2021	19.35	1,137,100	18.13	19.35	18.00	14,300	4,600	0.4
06/08/2021	18.13	1,179,600	17.78	18.53	17.33	10,200	1,300	0.4
05/08/2021	17.78	748,500	17.69	17.89	17.11	20,600	1,800	0.7
04/08/2021	17.69	739,700	17.53	18.28	17.53	900	26,100	-1.0
03/08/2021	17.53	1,084,100	16.58	17.64	16.58	3,200	32,900	-1.2
02/08/2021	16.58	1,145,800	15.57	16.58	15.48	106,400	5,400	3.7
30/07/2021	15.57	476,000	15.12	15.65	15.21	2,400	7,400	-0.2
29/07/2021	15.12	306,900	14.64	15.12	14.59	5,400	4,500	0.0
28/07/2021	14.64	143,700	14.64	14.77	14.33	0	11,000	-0.4
27/07/2021	14.64	375,800	14.33	14.95	13.93	11,000	4,100	0.2
26/07/2021	14.33	209,300	14.59	14.61	13.88	1,400	5,500	-0.1
23/07/2021	14.59	365,400	15.03	15.03	14.59	6,600	10,200	-0.1
22/07/2021	15.03	289,600	14.86	15.17	14.59	7,200	3,900	0.1
21/07/2021	14.86	437,800	14.59	15.26	14.64	400	32,600	-1.1
20/07/2021	14.59	448,800	13.86	14.68	13.44	14,100	1,000	0.4
19/07/2021	13.86	284,300	14.90	14.90	13.86	5,200	13,600	-0.3
16/07/2021	14.90	269,700	14.86	15.12	14.73	8,900	26,000	-0.6
15/07/2021	14.86	277,600	14.11	14.86	13.84	17,500	500	0.6
14/07/2021	14.11	292,400	14.66	14.99	13.77	16,000	17,600	-0.1

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-2	-5.71%	18,550,500	-499,300	-17.6	32.20 35 32.45
2 tháng (2025-10-06)	-4.10	-11.05%	66,073,200	-467,300	-17.9	31.95 37.10 32.45
3 tháng (2025-09-08)	-4.50	-12%	104,019,900	-595,800	-24.6	31.95 37.90 32.45
6 tháng (2025-06-09)	-2.85	-7.95%	478,207,500	-6,833,036	-297.1	31.95 44.10 32.45
12 tháng (2024-12-10)	-6.49	-16.44%	825,328,200	-14,376,339	-594.5	31.86 46.40 32.45
24 tháng (2023-12-18)	5.73	21%	1,332,515,600	-7,644,756	-245.0	27.14 46.40 32.45
36 tháng (2022-12-21)	22.64	218.67%	1,793,311,500	-618,739	15.1	9.79 46.40 32.45
60 tháng (2020-12-31)	26.58	413.98%	2,177,804,530	5,033,511	361.9	5.85 46.40 32.45

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH