Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/03/2026	25.37	1,249,800	24.35	25.86	24.21	16,400	160,500	-4.0
10/03/2026	24.44	1,841,100	24.79	25.51	24.04	100	27,000	-0.8
09/03/2026	24.75	1,282,600	24.75	26.49	24.75	100	27,000	-0.8
06/03/2026	26.58	3,644,800	28.36	28.50	26.53	219,500	160,900	1.7
05/03/2026	28.50	2,313,100	28.54	29.57	28.50	78,800	167,800	-2.9
04/03/2026	28.27	2,005,000	28.45	28.45	26.71	28,000	72,500	-1.4
03/03/2026	28.45	837,700	28.00	29.03	27.92	69,300	59,600	0.3
02/03/2026	27.92	1,848,600	27.42	28.94	27.42	132,700	12,900	3.9
27/02/2026	29.07	1,052,200	29.39	29.79	28.81	29,900	69,700	-1.3
26/02/2026	29.34	495,600	29.39	29.52	28.99	8,300	21,600	-0.4
25/02/2026	29.39	909,600	29.43	29.61	29.07	30,100	21,800	0.3
24/02/2026	29.61	1,473,400	29.16	29.92	29.07	87,500	2,000	2.8
23/02/2026	29.39	460,800	29.43	29.43	29.12	24,400	22,500	0.1
13/02/2026	29.25	802,500	28.54	29.34	28.54	84,700	14,000	2.3
12/02/2026	28.99	413,900	29.25	29.25	28.63	1,000	1,400	-0.0
11/02/2026	29.07	624,600	28.32	29.07	28.32	31,200	44,100	-0.4
10/02/2026	28.45	723,800	28.67	28.81	28.00	0	7,900	-0.3
09/02/2026	28.41	467,700	28.45	28.67	28.36	33,500	153,700	-3.9
06/02/2026	28.41	1,296,300	28.85	28.90	28.41	33,500	153,700	-3.9
05/02/2026	29.07	649,500	29.74	29.74	29.07	900	11,200	-0.3
04/02/2026	29.61	1,016,100	29.43	30.06	29.43	38,600	50,700	-0.4
03/02/2026	29.30	843,000	29.43	29.52	29.07	132,700	12,900	3.9
02/02/2026	29.07	791,100	28.72	29.39	28.72	1,800	39,500	-1.2
30/01/2026	29.34	1,120,300	29.07	29.48	28.90	60,700	48,000	0.4
29/01/2026	29.07	420,200	28.85	29.25	28.85	38,900	25,000	0.5
28/01/2026	28.94	922,500	28.76	29.21	28.63	23,700	64,100	-1.3
27/01/2026	28.76	1,205,900	28.50	28.99	28.50	38,500	113,900	-2.5
26/01/2026	28.76	1,016,800	28.94	29.34	28.50	15,500	92,800	-2.5
23/01/2026	29.07	873,300	29.30	29.97	28.99	44,100	61,400	-0.6
22/01/2026	29.30	1,157,600	29.39	29.52	28.85	170,400	18,900	4.9
21/01/2026	28.85	2,350,500	29.65	29.70	28.63	93,300	135,900	-1.4
20/01/2026	29.65	1,898,900	30.50	30.50	29.65	62,000	181,800	-4.1
19/01/2026	30.23	1,233,600	30.77	30.86	30.23	26,700	227,900	-6.9
16/01/2026	30.55	3,423,500	30.06	31.57	29.88	136,600	488,400	-12.0
15/01/2026	30.01	1,483,800	29.79	30.55	29.79	184,400	158,600	0.9
14/01/2026	30.32	2,273,700	30.32	30.68	29.79	250,700	72,400	6.0
13/01/2026	30.32	2,260,200	30.90	31.26	30.23	42,100	128,500	-3.0
12/01/2026	30.81	3,833,700	28.99	30.81	28.94	387,200	44,800	11.4
09/01/2026	28.81	1,168,900	29.70	29.74	28.72	115,700	30,700	2.8
08/01/2026	29.16	1,366,700	29.25	29.70	28.58	192,100	17,700	5.7
07/01/2026	29.12	996,400	28.76	29.39	28.58	31,800	6,300	0.8
06/01/2026	28.72	1,343,600	28.36	29.03	27.92	32,600	21,600	0.3
05/01/2026	28.36	1,743,900	29.39	29.61	28.09	18,800	2,800	0.5
31/12/2025	29.39	1,777,900	29.97	30.19	29.39	600	96,500	-3.2
30/12/2025	29.97	1,024,400	30.90	30.90	29.97	35,000	24,200	0.4
29/12/2025	30.59	1,172,300	30.77	30.99	30.15	89,200	9,100	2.8
26/12/2025	30.64	3,033,200	29.97	31.08	29.57	102,300	75,400	0.9
25/12/2025	29.88	2,377,100	30.01	30.81	29.88	58,600	198,300	-4.8
24/12/2025	29.97	1,205,100	29.97	30.37	29.79	9,000	165,400	-5.3
23/12/2025	30.15	1,187,900	30.15	30.55	29.70	25,100	7,000	0.6
22/12/2025	30.55	1,217,700	30.46	30.55	30.10	90,700	22,000	2.3
19/12/2025	30.46	4,139,500	28.63	30.46	28.45	504,200	76,300	14.3
18/12/2025	28.54	579,600	28.45	28.67	28.41	500	55,800	-1.8
17/12/2025	28.41	595,400	29.03	29.16	28.41	15,000	104,300	-2.9
16/12/2025	28.99	1,054,000	28.76	29.34	28.05	87,300	39,900	1.5
15/12/2025	28.36	631,300	28.54	28.99	28.32	300	55,900	-1.8
12/12/2025	28.54	1,489,200	29.43	29.74	28.54	151,500	30,900	4.0
11/12/2025	29.39	605,400	29.74	29.88	29.16	28,400	0	0.9
10/12/2025	29.74	1,510,500	28.50	30.23	28.50	71,400	2,600	2.3
09/12/2025	28.50	1,076,300	28.54	28.90	28.00	49,600	101,700	-1.7
08/12/2025	28.63	696,500	28.90	29.16	28.63	36,700	58,300	-0.7
05/12/2025	28.94	639,800	29.52	29.70	28.94	0	45,900	-1.5
04/12/2025	29.43	801,100	29.25	29.61	29.25	55,500	23,100	1.1
03/12/2025	29.03	595,800	28.94	29.43	28.81	104,500	3,000	3.3
02/12/2025	28.81	778,600	29.07	29.07	28.32	22,100	10,400	0.4
01/12/2025	28.72	484,500	28.99	29.07	28.58	27,500	16,800	0.3
28/11/2025	28.90	646,800	29.16	29.39	28.90	1,100	31,400	-1.0
27/11/2025	29.21	442,800	29.70	29.70	29.21	500	48,700	-1.6
26/11/2025	29.48	625,900	28.72	29.74	28.72	14,900	10,000	0.2
25/11/2025	28.72	1,058,800	29.52	29.79	28.72	35,900	40,400	-0.2
24/11/2025	29.48	672,200	29.52	29.88	29.48	55,800	24,100	1.1
21/11/2025	29.61	838,400	29.88	29.88	29.43	12,100	114,500	-3.4
20/11/2025	30.01	564,400	30.15	30.55	29.92	1,000	49,700	-1.6
19/11/2025	30.23	902,300	30.68	30.86	29.97	25,600	52,100	-0.9
18/11/2025	30.68	1,365,100	30.46	31.17	30.46	128,000	82,200	1.5
17/11/2025	30.41	767,000	30.15	30.55	30.15	33,600	12,700	0.7
14/11/2025	30.06	752,100	29.79	30.19	29.79	42,300	18,800	0.8
13/11/2025	29.97	909,700	30.28	30.46	29.97	45,100	140,300	-3.2
12/11/2025	30.19	774,200	30.15	30.28	29.88	3,500	92,700	-3.0
11/11/2025	29.83	643,300	29.83	29.92	29.30	4,500	15,500	-0.4
10/11/2025	29.39	1,142,700	29.21	30.37	29.21	107,200	73,500	1.1
07/11/2025	29.61	1,703,900	30.86	31.13	29.57	185,300	264,400	-2.8
06/11/2025	30.86	1,067,700	31.22	31.48	30.86	22,000	177,600	-5.4
05/11/2025	31.22	1,013,200	31.48	31.80	31.22	12,300	137,700	-4.4
04/11/2025	32.02	3,770,900	30.15	32.55	29.25	345,300	206,600	4.8
03/11/2025	30.59	2,060,000	31.22	31.71	30.59	179,800	40,200	4.8
31/10/2025	31.22	2,842,800	31.57	32.24	31.22	122,600	495,200	-13.4
30/10/2025	31.53	2,026,700	31.30	31.62	30.99	205,000	237,300	-1.2
29/10/2025	30.99	1,726,200	31.48	31.71	30.99	40,300	73,700	-1.2
28/10/2025	31.57	1,993,900	30.95	31.66	30.81	50,900	26,100	0.9
27/10/2025	30.72	4,970,700	29.79	31.26	29.57	643,000	74,200	19.0
24/10/2025	29.25	1,129,400	29.57	29.57	28.72	90,000	162,400	-2.4
23/10/2025	29.52	874,500	30.32	30.32	29.52	0	94,200	-3.2
22/10/2025	30.32	1,243,900	30.10	30.41	29.25	27,200	118,600	-3.1
21/10/2025	29.83	3,162,800	28.50	30.10	27.38	241,300	272,700	-1.2
20/10/2025	28.50	2,441,500	30.37	30.81	28.50	91,600	123,400	-1.1
17/10/2025	30.64	2,036,000	30.90	31.39	30.64	118,600	193,600	-2.6
16/10/2025	30.68	1,972,900	30.99	31.04	30.64	281,900	74,500	7.2
15/10/2025	30.99	2,128,400	31.48	31.57	30.86	75,200	92,100	-0.6
14/10/2025	31.48	2,677,000	31.93	32.37	31.30	205,400	61,500	5.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-5.50	-20.45%	33,644,400	-579,946	0	20.10 28.35 22.10
2 tháng (2026-06-04)	-2.70	-11.20%	69,847,700	-769,236	0	20.10 28.35 22.10
3 tháng (2026-05-05)	-1.92	-8.24%	83,500,500	-904,100	0	20.10 28.35 22.10
6 tháng (2026-02-04)	-8.21	-27.73%	138,627,400	-1,030,608	-1.7	20.10 29.61 22.10
12 tháng (2025-08-08)	-15.88	-42.60%	419,547,600	-5,866,708	-205.6	20.10 37.95 22.10
24 tháng (2024-08-13)	-11.14	-34.23%	1,220,172,900	-12,765,480	-484.3	20.10 41.38 22.10
36 tháng (2023-08-21)	4.16	24.16%	1,718,274,200	-2,770,864	-9.0	17.24 41.38 22.10
60 tháng (2021-08-30)	-0.84	-3.79%	2,253,456,500	4,348,173	374.5	6.71 41.38 22.10

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH