Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/08/2025	132.10	332,400	132.40	133.50	130.60	111,600	78,530	0
27/08/2025	131	511,500	132.40	134.50	130.10	69,500	351,700	-37.1
26/08/2025	132.40	522,900	127	132.40	125.60	90,700	233,800	-17.9
25/08/2025	128.90	372,900	132.10	132.80	128.70	123,000	221,000	-12.6
22/08/2025	130.60	569,300	130	132.90	129	113,600	243,000	-16.8
21/08/2025	128.50	902,900	131	134.40	128.40	219,600	421,600	-26.3
20/08/2025	133.20	563,500	138.70	138.70	133.20	107,700	294,900	-25.1
19/08/2025	138.10	573,900	138.30	141.80	138	157,200	351,900	-26.9
18/08/2025	138.30	360,400	142.10	142.10	138.20	33,400	188,500	-21.5
15/08/2025	142.50	1,028,800	143.30	145	138	204,700	637,500	-60.2
14/08/2025	143.10	1,097,300	147.80	148	143.10	163,800	600,600	-63.0
13/08/2025	148.20	670,900	151	151	147.50	221,500	234,400	-1.9
12/08/2025	150	920,300	151	151	149	374,300	595,500	-33.1
11/08/2025	151	846,000	151.30	152.50	150.50	362,200	460,300	-14.8
08/08/2025	151.50	559,700	152	153	151.10	277,600	358,500	-12.3
07/08/2025	152	271,300	152.80	153.50	152	53,500	61,200	-1.2
06/08/2025	154	564,300	151	154	150.60	281,500	155,300	19.4
05/08/2025	151	1,142,100	152.10	153.40	151	431,400	825,800	-59.9
04/08/2025	154.20	415,400	153.90	154.20	151.80	148,500	236,900	-13.4
01/08/2025	154.50	722,400	153	154.50	151.80	463,400	494,200	-4.5
31/07/2025	154.70	694,300	154.60	154.70	150.80	384,500	435,900	-7.4
30/07/2025	154.70	843,900	152	154.70	150.30	386,100	350,400	5.5
29/07/2025	152.90	782,200	155.80	156.90	151	70,100	385,700	-48.3
28/07/2025	156.60	317,900	158	158	155.90	55,900	127,600	-11.2
25/07/2025	158	463,500	156.60	159	155.60	40,400	171,300	-20.6
24/07/2025	156.60	360,500	157.70	157.70	156	16,100	120,200	-16.3
23/07/2025	157.50	944,000	151	158.30	151	325,100	231,700	14.3
22/07/2025	151	324,200	151.60	152.10	150.90	66,900	168,500	-15.4
21/07/2025	152	432,100	152	153	151.90	168,600	150,400	2.8
18/07/2025	152.30	434,100	152.20	154.90	151.90	243,900	151,600	14.1
17/07/2025	152.40	530,300	154	155	151.70	188,600	215,500	-4.1
16/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
16/07/2025	152	832,200	154	155.50	150.30	115,900	390,200	-41.8
15/07/2025	151.12	533,900	152.48	152.96	150.16	251,500	187,600	12.0
14/07/2025	152.40	696,100	146.96	152.40	146.64	158,600	117,600	7.8
11/07/2025	146.48	327,000	146.96	148.80	146.48	86,060	176,500	0
10/07/2025	146.88	412,300	149.44	149.44	146.88	43,800	276,300	0
09/07/2025	149.44	760,100	149.28	149.68	146.24	57,000	327,800	0
08/07/2025	149.04	395,800	148.96	150.64	148.88	164,100	158,800	1.0
07/07/2025	149.12	266,700	150.80	151.84	148.56	54,200	109,100	-10.3
04/07/2025	150.72	511,500	148.88	152	148.16	101,800	80,200	4.0
03/07/2025	148.80	800,800	146	149.52	144.08	339,300	21,000	58.8
02/07/2025	144.80	240,800	143.68	144.80	142.48	82,800	85,300	-0.4
01/07/2025	143.68	1,059,200	143.44	147.68	143.04	436,400	598,500	-29.1
30/06/2025	143.36	667,700	141.44	143.84	140.08	215,200	61,900	27.2
27/06/2025	140.40	381,900	139.60	141.36	138.08	87,600	175,500	-15.3
26/06/2025	139.60	655,100	137.36	141.52	136.96	142,800	187,400	-7.7
25/06/2025	138	256,700	136.40	138.24	136.40	26,300	55,600	-5.0
24/06/2025	137.60	357,500	137.76	138.40	136.08	27,200	99,100	-12.3
23/06/2025	137.76	265,200	136.72	137.76	134.88	24,600	88,400	-10.9
20/06/2025	137.76	226,300	138	139.84	137.60	70,400	95,200	-4.2
19/06/2025	139.20	375,000	139.36	139.36	137.20	53,500	166,900	-19.5
18/06/2025	139.12	473,400	141.92	141.92	138.48	108,800	312,800	-35.6
17/06/2025	141.92	267,900	140	141.92	137.60	115,200	56,400	10.3
16/06/2025	139.12	224,000	137.20	139.12	136	14,700	75,800	-10.5
13/06/2025	136.88	570,800	140.72	141.12	132	19,300	145,300	-21.8
12/06/2025	140.80	349,900	143.12	143.12	140	5,700	135,100	-22.8
11/06/2025	142.40	242,100	144	144	141.12	33,700	73,400	-7.1
10/06/2025	143.92	1,068,200	136.72	144.72	136.72	304,300	197,500	18.8
09/06/2025	136.32	907,000	132	137.52	132	214,600	250,000	-6.0
06/06/2025	132	186,200	134.40	134.40	132	7,000	86,700	-13.3
05/06/2025	134.40	226,100	135.20	135.20	132.80	106,100	65,700	6.8
04/06/2025	134.40	161,900	136.08	136.80	134.40	6,200	66,800	-10.3
03/06/2025	135.60	535,900	131.28	135.92	131.28	323,700	137,700	31.5
02/06/2025	131.92	219,000	131.20	134.40	131.20	16,200	107,600	-15.1
30/05/2025	134.40	306,000	134.48	134.48	132	168,500	127,600	7.0
29/05/2025	134	412,900	133.52	134	131.20	221,500	213,100	1.5
28/05/2025	134	235,600	136	136	132.40	74,800	120,200	-7.5
27/05/2025	134.48	428,500	130.24	135.52	130.24	227,600	128,300	16.8
26/05/2025	129.76	366,500	130.40	131.20	128.32	66,200	219,400	-24.7
23/05/2025	130.64	140,200	130.80	133.12	130.48	10,000	35,500	-4.2
22/05/2025	131.68	427,800	133.60	134.16	131.04	422,800	345,570	0
21/05/2025	133.76	347,500	136.56	136.56	133.60	107,500	93,200	2.4
20/05/2025	136.32	175,600	134.88	136.56	134.80	106,100	33,400	12.4
19/05/2025	134.40	323,500	136	137.20	134.40	327,830	336,398	0
16/05/2025	137.44	206,800	140.16	140.16	137.44	64,900	38,800	0
15/05/2025	140	276,200	140.80	141.52	137.60	126,200	79,800	0
14/05/2025	140	484,700	140	141.52	139.20	604,201	601,222	0
13/05/2025	140	396,900	138.08	143.68	138.08	202,600	104,900	0
12/05/2025	138.08	306,400	136.48	138.08	135.60	181,800	125,500	0
09/05/2025	136.40	332,600	137.04	137.60	135.92	145,100	129,500	0
08/05/2025	136.40	333,500	138.56	138.56	136.40	78,000	104,900	0
07/05/2025	137.44	390,800	137.12	137.60	136	262,300	156,400	0
06/05/2025	137.44	247,700	138.72	138.72	137.28	133,500	19,700	0
05/05/2025	138	626,200	134.88	139.12	133.60	274,800	209,600	0
29/04/2025	134.24	473,700	132.96	135.04	131.04	219,200	151,200	11.4
28/04/2025	132.72	725,500	131.68	133.52	128.40	299,600	227,270	12.0
25/04/2025	130.40	352,800	136	136	130.40	17,200	103,100	-14.2
24/04/2025	134.48	447,400	133.52	137.20	132.16	161,100	142,400	3.1
23/04/2025	134.40	719,800	131.60	134.40	128.88	328,600	176,400	25.1
22/04/2025	127.84	1,323,500	121.52	127.84	114	629,200	451,210	27.8
21/04/2025	120.80	421,900	117.20	121.44	114.48	171,100	50,000	18.2
18/04/2025	117.20	362,400	115.20	121.60	115.20	20,500	104,730	-12.4
17/04/2025	114.40	131,800	114.40	116.72	112.80	18,100	46,300	-4.0
16/04/2025	116	442,500	118.80	120.72	113.36	92,200	128,100	-5.3
15/04/2025	118.80	412,300	120	120.80	118.32	130,100	126,300	0.6
14/04/2025	120.80	817,500	119.92	121.20	116	244,410	276,575	-4.6
11/04/2025	113.52	726,700	113.52	113.52	110.32	367,500	82,187	40.4
10/04/2025	106.16	54,500	106.16	106.16	106.16	500	16,500	-2.1
09/04/2025	99.28	1,144,300	96.88	104.80	96.88	597,800	590,377	0.8
08/04/2025	104.16	821,700	108	108.80	104.16	260,400	206,200	6.9

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-25)	-0.10	-0.08%	8,552,900	-402,253	0	119 132 130.50
2 tháng (2026-04-23)	-16.70	-11.38%	15,248,200	-1,463,234	0	119 149 130.50
3 tháng (2026-03-24)	-28	-17.72%	23,255,600	-2,112,207	63.4	119 162.50 130.50
6 tháng (2025-12-24)	-16.60	-11.32%	55,729,300	-2,933,007	-73.5	119 175.50 130.50
12 tháng (2025-06-27)	-10.40	-7.41%	130,385,000	-7,716,777	-630.9	119 175.50 130.50
24 tháng (2024-07-02)	-12.40	-8.71%	248,367,400	-16,036,072	-2,232.2	99.28 175.50 130.50
36 tháng (2023-07-10)	69.60	115.23%	439,360,600	-12,249,436	-1,848.7	54.56 175.50 130.50
60 tháng (2021-07-19)	115.92	823.50%	1,150,741,400	9,649,314	-435.6	13.92 175.50 130.50

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH