Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2022	20.45	348,600	21.98	21.98	20.45	1,600	5,800	-0.2
21/01/2022	21.98	164,300	22.15	22.60	21.98	100	12,500	-0.6
20/01/2022	22.15	197,000	20.45	22.91	22.02	3,500	12,500	-0.5
19/01/2022	20.45	205,200	20.23	20.96	20.08	2,000	7,400	-0.2
18/01/2022	20.23	391,700	22.20	22.20	20.23	31,100	1,500	1.4
17/01/2022	22.20	292,300	23.35	23.61	22.07	200	25,900	-1.3
14/01/2022	23.35	153,500	23.52	23.61	23.22	300	2,700	-0.1
13/01/2022	23.52	226,300	23.44	24.14	23.26	0	16,900	-0.9
12/01/2022	23.44	595,100	23.22	24.23	22.55	26,100	13,000	0.7
11/01/2022	23.22	489,700	24.54	24.85	23.22	26,300	12,500	0.7
10/01/2022	24.54	585,000	25.60	25.78	24.45	2,600	22,800	-1.1
07/01/2022	25.60	500,400	26.18	26.18	25.47	3,200	3,000	0.0
06/01/2022	26.18	432,800	26.75	26.75	26.09	800	500	0.0
05/01/2022	26.75	535,300	26.93	27.06	26.53	3,000	4,800	-0.1
04/01/2022	26.93	551,600	26.44	27.11	26.44	800	17,800	-1.0
31/12/2021	26.44	334,700	26.66	27.42	26.13	400	25,200	-1.5
30/12/2021	26.66	511,500	25.12	26.80	25.20	13,400	2,100	0.7
29/12/2021	25.12	238,700	25.56	25.56	24.90	100	3,400	-0.2
28/12/2021	25.56	477,000	25.51	25.56	24.81	200	9,600	-0.5
27/12/2021	25.51	415,800	24.59	25.65	24.81	7,000	7,600	-0.0
24/12/2021	24.59	418,000	24.01	24.98	23.88	15,500	11,100	0.2
23/12/2021	24.01	1,280,800	25.65	25.65	23.92	34,800	9,400	1.4
22/12/2021	25.65	1,460,700	27.42	27.81	25.65	6,900	38,100	-1.9
21/12/2021	27.42	555,600	27.95	27.95	27.24	1,300	46,300	-2.8
20/12/2021	27.95	717,500	27.64	28.30	27.42	700	13,200	-0.8
17/12/2021	27.64	572,100	27.19	27.81	27.11	0	8,600	-0.5
16/12/2021	27.19	434,600	27.50	27.86	27.19	100	23,600	-1.5
15/12/2021	27.50	314,800	27.86	27.86	27.46	1,300	26,400	-1.6
14/12/2021	27.86	491,300	28.03	28.48	27.64	0	13,300	-0.8
13/12/2021	28.03	819,600	27.86	28.30	27.42	900	600	0.0
10/12/2021	27.86	610,800	27.86	27.95	27.28	0	46,200	-2.9
09/12/2021	27.86	725,000	27.42	27.86	27.02	0	24,800	-1.5
08/12/2021	27.42	689,800	27.86	28.21	27.37	3,000	46,300	-2.7
07/12/2021	27.86	877,100	27.15	28.26	26.97	18,500	11,500	0.4
06/12/2021	27.15	1,144,000	28.65	29.05	26.89	23,100	4,800	1.2
03/12/2021	28.65	1,802,600	30.73	30.95	28.65	12,900	38,800	-1.8
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

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 (2025-12-29)	-2.05	-5.98%	33,605,600	33,100	0.4	31.80 34.55 32.45
2 tháng (2025-12-01)	0.05	0.16%	58,304,100	380,300	11.9	31.80 34.55 32.45
3 tháng (2025-10-30)	-3.10	-8.77%	84,895,000	-401,900	-15.7	31.80 35.90 32.45
6 tháng (2025-08-01)	-8.60	-21.05%	307,724,000	-5,157,000	-216.5	31.80 42.80 32.45
12 tháng (2025-02-03)	-4.55	-12.36%	836,995,900	-13,238,658	-547.5	31.80 46.40 32.45
24 tháng (2024-02-15)	1.48	4.82%	1,339,948,700	-9,936,088	-351.3	30.77 46.40 32.45
36 tháng (2023-02-13)	22.32	224.78%	1,807,768,300	-1,177,965	7.6	9.93 46.40 32.45
60 tháng (2021-02-23)	25.69	391.71%	2,204,473,800	4,882,381	362.4	6.52 46.40 32.45

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH