Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/07/2018	26.41	25,420	26.45	27.88	25.02	22,750	0	1.6
26/07/2018	26.45	9,830	26.27	26.45	26.09	9,580	0	0.7
25/07/2018	26.27	5,600	26.27	26.45	26.27	490,550	484,980	0.4
24/07/2018	26.27	4,080	26.45	26.45	26.02	3,710	230	0.3
23/07/2018	26.45	14,610	26.45	26.81	26.45	364,000	363,630	0.0
20/07/2018	26.45	10,370	25.73	26.45	25.91	10,000	9,000	0.1
19/07/2018	25.73	23,540	27.52	28.17	25.73	247,340	241,820	0.4
18/07/2018	27.52	7,960	26.81	27.52	25.06	6,830	490	0.5
17/07/2018	26.81	750	27.88	27.88	26.81	730	0	0.1
16/07/2018	27.88	940	27.88	27.92	26.81	810	0	0.1
13/07/2018	27.88	13,610	26.09	27.88	26.09	529,130	522,650	0.5
12/07/2018	26.09	21,480	26.09	26.38	25.73	47,410	40,960	0.5
11/07/2018	26.09	44,430	25.38	26.09	25.38	691,440	649,560	3.0
10/07/2018	25.38	62,420	24.66	25.38	25.31	162,340	150,000	0.9
09/07/2018	24.66	1,500	25.73	26.09	23.98	700	330	0.0
06/07/2018	25.73	7,600	26.45	26.45	25.02	1,970	300	0.1
05/07/2018	26.45	680	27.88	27.88	26.45	0	340	-0.0
04/07/2018	27.88	23,410	27.88	27.88	25.95	122,700	114,700	0.6
03/07/2018	27.88	16,480	27.88	28.59	27.70	16,200	0	1.3
02/07/2018	27.88	10,350	28.95	29.13	27.16	9,320	1,010	0.7
29/06/2018	28.95	54,370	28.77	29.67	28.42	54,190	40,500	1.1
28/06/2018	28.77	109,760	28.77	29.67	28.59	107,610	0	8.7
27/06/2018	28.77	88,550	28.24	28.95	27.88	307,750	229,900	6.3
26/06/2018	28.24	27,380	28.31	28.56	26.81	25,330	790	1.9
25/06/2018	28.31	51,350	28.24	28.88	27.70	44,800	140	3.5
22/06/2018	28.24	20,150	28.59	28.95	26.63	19,120	6,550	1.0
21/06/2018	28.59	65,370	29.49	29.85	28.56	62,870	1,500	5.0
20/06/2018	29.49	44,480	28.99	29.49	26.99	34,690	19,860	1.2
19/06/2018	28.99	59,070	31.13	31.13	28.99	50,480	2,270	3.9
18/06/2018	31.13	10,520	31.13	31.13	29.35	5,030	0	0.4
15/06/2018	31.13	1,690	31.10	31.81	31.13	50,310	50,500	-0.0
14/06/2018	31.10	18,400	32.17	32.53	31.10	3,810	0	0.3
13/06/2018	32.17	92,830	31.81	32.42	31.63	200,100	147,470	4.7
12/06/2018	31.81	31,120	32.17	32.20	31.45	30,250	0	2.7
11/06/2018	32.17	43,460	32.13	32.17	32.10	106,730	70,450	3.3
08/06/2018	32.13	31,310	32.17	32.17	31.81	29,040	4,150	2.2
07/06/2018	32.17	120,650	31.92	32.53	31.92	117,730	41,420	6.9
06/06/2018	31.92	14,560	31.85	31.92	31.81	11,490	50	1.0
05/06/2018	31.85	41,780	31.81	32.17	31.81	104,550	74,780	2.7
04/06/2018	31.81	36,140	32.28	32.28	31.63	31,940	4,640	2.4
01/06/2018	32.28	37,140	32.31	32.31	31.99	35,360	10,000	2.3
31/05/2018	32.31	30,530	31.10	32.35	31.10	29,370	500	2.5
30/05/2018	31.10	89,010	32.53	32.53	31.10	82,060	40,000	3.7
29/05/2018	32.53	48,230	32.63	32.88	31.10	32,350	0	2.9
28/05/2018	32.63	31,840	33.46	33.46	32.35	26,500	4,000	2.1
25/05/2018	33.46	185,010	33.46	33.63	33.46	181,480	129,920	4.8
24/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
24/05/2018	33.46	186,210	33.01	35.31	33.24	149,750	52,710	9.2
23/05/2018	33.01	148,490	32.82	33.64	32.48	131,010	68,410	9.9
22/05/2018	32.82	188,830	32.82	34.27	32.82	173,150	38,820	21.5
21/05/2018	32.82	58,530	33.54	33.62	32.80	45,740	0	7.2
18/05/2018	33.54	35,230	33.54	33.64	33.26	21,640	2,520	3.0
17/05/2018	33.54	40,650	33.01	33.64	33.22	28,160	300	4.4
16/05/2018	33.01	113,000	33.01	33.64	33.01	83,650	0	13.4
15/05/2018	33.01	82,190	31.64	33.62	31.75	240,880	200,700	6.3
14/05/2018	31.64	40,720	32.19	33.54	31.64	15,700	11,100	0.7
11/05/2018	32.19	23,700	32.55	32.90	32.19	23,450	130	3.6
10/05/2018	32.55	89,910	32.04	32.55	32.06	75,800	200	11.6
09/05/2018	32.04	96,890	31.54	32.27	31.33	94,770	0	14.4
08/05/2018	31.54	59,090	31.96	32.59	31.33	55,210	0	8.4
07/05/2018	31.96	67,180	31.33	32.55	29.48	57,160	2,060	8.1
04/05/2018	31.33	57,020	33.01	33.01	30.91	51,060	2,400	7.3
03/05/2018	33.01	261,780	35.32	35.32	32.86	206,710	79,490	19.9
02/05/2018	35.32	657,340	33.75	35.32	35.01	872,660	334,510	90.0
27/04/2018	33.75	2,520,730	31.54	33.75	32.27	3,251,370	5,000	518.0
26/04/2018	31.54	948,210	31.54	31.54	29.44	915,530	0	137.3
30/11/-0001	40.33	275,500	40.56	40.71	40.03	0	0	0

Page:
<<
19
20
21

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-5.80	-4.75%	6,192,600	-23,062	0	105 124.40 124.40
2 tháng (2026-06-01)	-4.75	-3.92%	15,708,900	-24,012	0	105 125.71 124.40
3 tháng (2026-05-04)	-24.65	-17.49%	22,190,700	-1,409,932	0	105 141.81 124.40
6 tháng (2026-02-02)	-50.84	-30.42%	49,715,000	-3,045,540	-105.3	105 167.14 124.40
12 tháng (2025-08-05)	-27.51	-19.13%	123,577,000	-6,420,470	-540.3	105 167.14 124.40
24 tháng (2024-08-12)	-16.12	-12.17%	242,804,900	-16,670,650	-2,354.2	94.55 167.14 124.40
36 tháng (2023-08-16)	60.53	108.53%	410,673,100	-11,478,869	-1,790.8	51.96 167.14 124.40
60 tháng (2021-08-26)	99.05	574.22%	1,062,610,900	8,783,481	-480.7	17.25 167.14 124.40

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH