Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/08/2020	4.90	417,000	4.70	4.94	4.70	21,950	390	0.3
31/07/2020	4.70	168,910	4.80	4.80	4.62	13,380	0	0.2
30/07/2020	4.80	156,040	4.80	4.90	4.74	14,240	0	0.2
29/07/2020	4.80	827,120	5.00	5.00	4.66	14,240	0	0.2
28/07/2020	5.00	707,450	4.74	5.02	4.78	39,290	8,800	0.4
27/07/2020	4.74	302,790	5.10	5.10	4.74	17,000	0	0.2
24/07/2020	5.10	1,037,840	5.25	5.37	4.90	21,370	70	0.3
23/07/2020	5.25	780,110	5.59	5.61	5.25	7,520	12,130	-0.1
22/07/2020	5.59	134,790	5.63	5.69	5.59	1,780	330	0.0
21/07/2020	5.63	695,840	5.67	5.73	5.53	14,910	500	0.2
20/07/2020	5.67	345,210	5.85	5.85	5.67	20,290	10	0.3
17/07/2020	5.85	390,090	5.85	5.85	5.69	0	0	0
16/07/2020	5.85	293,870	5.93	5.99	5.85	0	0	0
15/07/2020	5.93	318,360	5.85	5.99	5.85	570	0	0.0
14/07/2020	5.85	244,560	5.97	6.01	5.61	3,500	20	0.1
13/07/2020	5.97	597,170	6.01	6.08	5.93	27,560	100	0.4
10/07/2020	6.01	700,540	5.69	6.06	5.69	0	200	-0.0
09/07/2020	5.69	334,410	5.73	5.73	5.57	0	0	0
08/07/2020	5.73	365,600	5.49	5.73	5.41	1,000	200	0.0
07/07/2020	5.49	835,710	5.81	5.81	5.49	4,120	0	0.1
06/07/2020	5.81	520,250	5.93	6.01	5.81	3,500	150	0.0
03/07/2020	5.93	421,540	6.03	6.12	5.93	5,000	100	0.1
02/07/2020	6.03	435,160	5.93	6.16	5.89	10	1,000	-0.0
01/07/2020	5.93	288,260	5.93	5.99	5.81	14,570	110	0.2
30/06/2020	5.93	438,480	5.81	6.06	5.77	48,990	5,180	0.7
29/06/2020	5.81	641,350	5.61	5.85	5.57	10,040	170	0.1
26/06/2020	5.61	503,790	5.61	5.81	5.61	10,040	170	0.1
25/06/2020	5.61	695,260	5.25	5.61	5.16	120	750	-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 (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