Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/06/2020	5.25	281,100	5.25	5.35	5.24	300	110	0.0
23/06/2020	5.25	456,500	5.06	5.31	5.02	0	60	-0.0
22/06/2020	5.06	166,310	5.04	5.12	4.96	500	100	0.0
19/06/2020	5.04	77,380	4.90	5.10	4.94	0	100	-0.0
18/06/2020	4.90	149,940	4.80	5.00	4.76	650	1,400	-0.0
17/06/2020	4.80	131,310	4.74	4.88	4.72	0	910	-0.0
16/06/2020	4.74	20,840	4.70	4.88	4.66	0	0	0
15/06/2020	4.70	95,490	4.88	4.90	4.70	0	1,080	-0.0
12/06/2020	4.88	207,260	4.88	4.88	4.64	150	1,000	-0.0
11/06/2020	4.88	208,650	5.20	5.31	4.86	0	10,000	-0.1
10/06/2020	5.20	244,860	5.14	5.20	5.06	0	50	-0.0
09/06/2020	5.14	257,980	5.35	5.35	5.14	2,000	110	0.0
08/06/2020	5.35	300,240	5.37	5.39	5.18	0	290	-0.0
05/06/2020	5.37	818,090	5.04	5.37	5.33	1,220	1,100	0.0
04/06/2020	5.04	319,360	4.72	5.04	4.90	1,440	2,190	-0.0
03/06/2020	4.72	217,980	4.43	4.72	4.43	0	0	0
02/06/2020	4.43	142,490	4.39	4.46	4.39	10,150	0	0.1
01/06/2020	4.39	82,380	4.46	4.50	4.39	2,000	0	0.0
29/05/2020	4.46	39,360	4.46	4.46	4.41	4,000	0	0.0
28/05/2020	4.46	19,630	4.48	4.48	4.43	4,000	2,780	0.0
27/05/2020	4.48	139,270	4.46	4.64	4.46	3,000	200	0.0
26/05/2020	4.46	122,100	4.37	4.48	4.35	280	0	0.0
25/05/2020	4.37	72,090	4.48	4.48	4.37	6,100	0	0.1
22/05/2020	4.48	20,500	4.43	4.48	4.41	0	0	0
21/05/2020	4.43	53,140	4.50	4.56	4.37	0	0	0
20/05/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2020	4.50	139,570	4.42	4.56	4.33	200	0	0.0
19/05/2020	4.42	287,720	4.28	4.47	4.38	7,000	0	0.1
18/05/2020	4.28	77,600	4.30	4.30	4.19	0	5,500	-0.1
15/05/2020	4.30	99,790	4.40	4.42	4.28	0	0	0
14/05/2020	4.40	99,990	4.42	4.45	4.35	0	0	0
13/05/2020	4.42	186,360	4.30	4.59	4.31	0	420	-0.0
12/05/2020	4.30	122,130	4.11	4.30	4.11	0	500	-0.0
11/05/2020	4.11	77,860	4.04	4.11	4.06	0	200	-0.0
08/05/2020	4.04	29,990	3.99	4.09	4.00	0	1,100	-0.0
07/05/2020	3.99	24,200	3.97	4.04	3.93	0	0	0
06/05/2020	3.97	89,030	3.90	4.00	3.90	0	0	0
05/05/2020	3.90	9,920	3.92	3.92	3.83	0	0	0
04/05/2020	3.92	28,300	3.95	3.95	3.80	5,000	0	0.1
29/04/2020	3.95	23,300	3.90	3.95	3.90	0	200	-0.0
28/04/2020	3.90	9,240	3.93	3.95	3.85	0	1,980	-0.0

Page:
<<
14
15
16
>>

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