Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/12/2020	6.01	1,096,700	6.01	6.22	5.89	13,190	590	0.2
21/12/2020	6.01	1,580,450	5.69	6.05	5.81	0	46,270	-0.7
18/12/2020	5.69	1,879,690	5.35	5.71	5.31	2,920	36,070	-0.5
17/12/2020	5.35	748,100	5.49	5.49	5.25	17,460	18,380	-0.0
16/12/2020	5.49	499,970	5.47	5.51	5.43	16,990	16,680	0.0
15/12/2020	5.47	879,260	5.57	5.61	5.43	28,310	0	0.4
14/12/2020	5.57	1,434,060	5.37	5.65	5.37	44,400	20	0.6
11/12/2020	5.37	650,530	5.29	5.37	5.24	49,480	3,100	0.6
10/12/2020	5.29	595,460	5.43	5.45	5.29	0	0	0
09/12/2020	5.43	1,183,000	5.33	5.51	5.33	0	20	-0.0
08/12/2020	5.33	951,390	5.20	5.39	5.16	5,000	10,770	-0.1
07/12/2020	5.20	295,480	5.18	5.25	5.14	0	0	0
04/12/2020	5.18	444,090	5.22	5.29	5.14	2,290	0	0.0
03/12/2020	5.22	477,840	5.08	5.22	5.12	26,060	630	0.3
02/12/2020	5.08	543,290	5.08	5.14	5.02	28,970	42,000	-0.2
01/12/2020	5.08	341,920	5.06	5.08	4.96	11,530	1,000	0.1
30/11/2020	5.06	371,380	5.14	5.22	5.06	2,050	5,500	-0.0
27/11/2020	5.14	475,790	5.08	5.22	5.04	2,980	20	0.0
26/11/2020	5.08	134,980	5.06	5.12	5.04	3,530	0	0.0
25/11/2020	5.06	307,870	4.98	5.10	5.00	7,830	1,000	0.1
24/11/2020	4.98	306,800	5.02	5.04	4.94	11,810	0	0.1
23/11/2020	5.02	495,460	5.06	5.06	4.94	10,510	3,560	0.1
20/11/2020	5.06	288,320	5.06	5.06	5.00	100	0	0.0
19/11/2020	5.06	248,200	5.06	5.12	5.04	5,440	0	0.1
18/11/2020	5.06	543,320	4.96	5.10	4.98	6,260	0	0.1
17/11/2020	4.96	122,900	4.90	4.98	4.88	4,910	0	0.1
16/11/2020	4.90	211,890	4.88	4.96	4.86	31,050	0	0.4
13/11/2020	4.88	275,080	4.96	4.96	4.88	1,630	0	0.0
12/11/2020	4.96	324,840	5.02	5.02	4.94	200	90	0.0
11/11/2020	5.02	201,020	4.96	5.04	4.94	23,500	250	0.3
10/11/2020	4.96	424,330	4.82	5.08	4.82	1,710	2,020	-0.0
09/11/2020	4.82	159,810	4.72	4.82	4.72	3,690	6,000	-0.0
06/11/2020	4.72	120,290	4.82	4.82	4.70	8,210	0	0.1
05/11/2020	4.82	177,980	4.84	4.86	4.74	380	0	0.0
04/11/2020	4.84	197,750	4.74	4.86	4.74	5,590	0	0.1
03/11/2020	4.74	196,260	4.78	4.90	4.70	730	4,490	-0.0
02/11/2020	4.78	43,780	4.74	4.80	4.74	200	0	0.0
30/10/2020	4.74	224,420	4.64	4.80	4.64	0	16,710	-0.2
29/10/2020	4.64	234,470	4.70	4.70	4.58	3,190	790	0.0
28/10/2020	4.70	273,420	4.78	4.82	4.70	2,020	12,780	-0.1
27/10/2020	4.78	368,980	4.92	4.92	4.78	2,200	13,680	-0.1
26/10/2020	4.92	414,030	5.02	5.06	4.90	5,480	1,420	0.1
23/10/2020	5.02	180,260	5.02	5.06	5.02	12,190	0	0.2
22/10/2020	5.02	181,750	5.02	5.04	4.98	300	3,980	-0.0
21/10/2020	5.02	334,810	5.10	5.10	5.00	290	3,720	-0.0
20/10/2020	5.10	125,270	5.14	5.14	5.06	560	9,040	-0.1
19/10/2020	5.14	210,760	5.06	5.22	5.02	7,450	1,900	0.1
16/10/2020	5.06	249,420	5.10	5.18	5.06	0	16,550	-0.2
15/10/2020	5.10	405,760	5.14	5.22	5.10	1,400	0	0.0
14/10/2020	5.14	212,330	5.18	5.20	5.10	300	3,750	-0.0
13/10/2020	5.18	229,060	5.22	5.22	5.14	120	0	0.0
12/10/2020	5.22	216,140	5.27	5.33	5.20	2,770	11,590	-0.1
09/10/2020	5.27	294,570	5.24	5.31	5.22	9,490	0	0.1
08/10/2020	5.24	442,700	5.29	5.35	5.20	0	3,460	-0.0
07/10/2020	5.29	249,520	5.33	5.37	5.29	6,770	0	0.1
06/10/2020	5.33	409,040	5.41	5.45	5.29	0	0	0
05/10/2020	5.41	230,740	5.41	5.45	5.33	4,090	0	0.1
02/10/2020	5.41	348,900	5.49	5.53	5.29	3,020	12,400	-0.1
01/10/2020	5.49	1,019,830	5.31	5.67	5.29	0	7,570	-0.1
30/09/2020	5.31	215,630	5.33	5.37	5.25	0	4,580	-0.1
29/09/2020	5.33	288,310	5.33	5.45	5.29	11,460	1,450	0.1
28/09/2020	5.33	328,030	5.35	5.37	5.29	3,230	20	0.0
25/09/2020	5.35	671,560	5.41	5.43	5.20	8,360	1,060	0.1
24/09/2020	5.41	179,380	5.43	5.43	5.37	440	0	0.0
23/09/2020	5.43	225,150	5.43	5.47	5.39	0	0	0
22/09/2020	5.43	548,670	5.49	5.49	5.37	5,020	0	0.1
21/09/2020	5.49	361,420	5.57	5.63	5.49	750	8,250	-0.1
18/09/2020	5.57	206,590	5.61	5.65	5.55	0	8,660	-0.1
17/09/2020	5.61	833,460	5.49	5.73	5.53	200	12,790	-0.2
16/09/2020	5.49	208,510	5.45	5.49	5.39	0	0	0
15/09/2020	5.45	626,170	5.35	5.53	5.35	29,120	0	0.4
14/09/2020	5.35	294,850	5.35	5.41	5.33	11,970	0	0.2
11/09/2020	5.35	182,250	5.37	5.41	5.33	6,060	2,660	0.0
10/09/2020	5.37	395,720	5.41	5.53	5.37	0	5,330	-0.1
09/09/2020	5.41	279,080	5.37	5.45	5.29	10,400	2,000	0.1
08/09/2020	5.37	358,690	5.29	5.37	5.25	1,100	2,710	-0.0
07/09/2020	5.29	353,040	5.41	5.49	5.29	14,000	1,940	0.2
04/09/2020	5.41	571,250	5.35	5.53	5.22	4,330	11,340	-0.1
03/09/2020	5.35	409,050	5.49	5.53	5.31	28,140	1,440	0.4
01/09/2020	5.49	397,850	5.22	5.49	5.18	0	20	-0.0
31/08/2020	5.22	341,260	5.35	5.41	5.22	4,440	13,030	-0.1
28/08/2020	5.35	1,533,430	5.02	5.35	5.02	13,900	20	0.2
27/08/2020	5.02	209,820	4.98	5.02	4.96	950	0	0.0
26/08/2020	4.98	315,210	4.94	5.00	4.90	6,170	0	0.1
25/08/2020	4.94	212,150	5.00	5.06	4.94	120	9,430	-0.1
24/08/2020	5.00	328,470	4.98	5.10	4.98	900	1,300	-0.0
21/08/2020	4.98	260,030	4.84	5.02	4.82	1,160	70	0.0
20/08/2020	4.84	200,780	4.90	4.90	4.82	0	9,420	-0.1
19/08/2020	4.90	124,230	4.90	4.94	4.88	0	0	0
18/08/2020	4.90	94,330	4.88	4.94	4.80	0	0	0
17/08/2020	4.88	169,150	4.92	4.94	4.86	0	4,070	-0.1
14/08/2020	4.92	276,260	5.02	5.02	4.92	0	12,300	-0.2
13/08/2020	5.02	189,570	4.98	5.06	4.94	20	600	-0.0
12/08/2020	4.98	153,320	5.02	5.02	4.96	0	13,430	-0.2
11/08/2020	5.02	106,620	4.98	5.06	4.98	0	0	0
10/08/2020	4.98	410,500	4.98	5.06	4.96	190	4,020	-0.0
07/08/2020	4.98	136,800	5.06	5.06	4.98	0	22,960	-0.3
06/08/2020	5.06	199,490	5.18	5.18	4.98	0	1,000	-0.0
05/08/2020	5.18	694,110	4.92	5.18	4.82	0	4,950	-0.1
04/08/2020	4.92	182,380	4.90	5.06	4.84	1,000	4,550	-0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-5.65	-17.15%	21,095,900	-97,100	-2.4	27.30 33.20 27.45
2 tháng (2026-01-15)	-6.35	-18.87%	45,831,300	-950,200	-31.2	27.30 34.25 27.45
3 tháng (2025-12-16)	-5.20	-16%	80,182,500	-60,700	-1.7	27.30 34.55 27.45
6 tháng (2025-09-17)	-10.50	-27.78%	173,036,700	-242,900	-10.6	27.30 37.80 27.45
12 tháng (2025-03-21)	-17.85	-39.53%	777,718,200	-12,947,215	-527.1	27.30 46.22 27.45
24 tháng (2024-03-26)	-12.18	-30.85%	1,318,167,000	-12,988,790	-536.3	27.30 46.40 27.45
36 tháng (2023-04-03)	12.55	85.05%	1,785,596,500	-1,690,619	-4.6	14.58 46.40 27.45
60 tháng (2021-04-12)	19.83	265.58%	2,214,580,400	4,869,681	359.3	6.76 46.40 27.45

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH