Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/10/2025	31.71	1,734,800	32.02	32.02	31.48	66,500	172,200	-3.8
10/10/2025	32.15	1,297,300	32.15	32.46	32.02	44,500	43,600	0.0
09/10/2025	31.97	1,132,900	32.15	32.42	31.88	14,600	198,400	-6.6
08/10/2025	32.20	1,497,300	32.95	32.95	32.11	134,400	273,700	-5.1
07/10/2025	32.20	1,738,700	33.40	33.40	32.11	2,500	45,800	-1.6
06/10/2025	33.09	3,064,100	31.48	33.13	31.39	85,600	138,000	-2.0
03/10/2025	31.22	2,588,800	30.86	31.62	30.10	581,800	43,800	18.3
02/10/2025	30.86	1,566,800	31.48	31.71	30.77	17,300	29,300	-0.4
01/10/2025	31.48	2,109,100	32.06	32.11	31.39	81,600	91,300	-0.4
30/09/2025	32.06	1,777,700	32.42	32.69	31.48	40,400	29,400	0.4
29/09/2025	32.33	1,176,900	32.64	32.87	32.29	700	104,400	-3.8
26/09/2025	32.60	1,117,100	32.60	33.31	32.55	17,900	32,800	-0.6
25/09/2025	32.73	977,100	33.18	33.18	32.73	5,900	31,600	-1.0
24/09/2025	32.95	1,165,700	32.46	32.95	32.15	37,900	94,600	-2.1
23/09/2025	32.46	736,000	32.64	32.82	32.42	131,000	42,700	3.2
22/09/2025	32.29	1,759,000	33.18	33.36	32.29	1,400	58,500	-2.1
19/09/2025	33.09	1,350,800	33.67	33.71	33.09	131,800	277,100	-5.3
18/09/2025	33.36	1,386,200	33.76	33.98	33.18	1,100	45,200	-1.7
17/09/2025	33.71	2,420,800	33.71	34.43	33.58	83,900	9,500	2.8
16/09/2025	33.58	1,996,500	34.16	34.52	33.53	5,100	94,800	-3.4
15/09/2025	33.80	1,819,300	33.71	33.89	33.49	46,500	28,700	0.7
12/09/2025	33.27	1,715,100	33.27	33.49	33.22	8,500	69,900	-2.3
11/09/2025	33.13	3,400,800	33.58	33.58	32.15	67,000	43,300	0.8
10/09/2025	33.58	1,905,800	34.11	34.11	33.13	900	129,300	-4.9
09/09/2025	33.71	2,746,000	33.45	33.71	33.09	41,700	153,400	-4.2
08/09/2025	33.45	4,231,200	34.43	34.87	33.45	11,600	32,900	-0.8
05/09/2025	34.65	4,787,100	36.03	36.39	34.34	101,200	139,800	-1.6
04/09/2025	35.72	3,157,500	35.99	36.03	35.54	127,100	52,000	3.0
03/09/2025	35.76	2,958,400	35.94	36.12	35.41	100	33,100	-1.3
02/09/2025	36.70	1,053,100	36.88	36.97	36.70	4,900	149,300	-6.0
01/09/2025	36.03	755,000	36.66	36.66	36.03	0	55,300	-2.3
29/08/2025	35.72	6,224,100	35.23	36.75	35.18	110,000	83,300	1.0
28/08/2025	35.05	2,709,900	34.60	35.10	34.56	23,400	53,300	-1.2
27/08/2025	34.56	3,184,500	34.83	35.32	34.20	11,400	80,200	-2.7
26/08/2025	34.52	3,909,700	33.04	34.74	33.04	82,100	92,700	-0.3
25/08/2025	33.09	3,744,300	34.34	34.69	33.09	19,300	34,500	-0.6
22/08/2025	33.89	6,860,800	35.67	35.72	33.71	83,000	84,800	-0.2
21/08/2025	35.99	5,138,800	36.21	36.83	35.90	65,800	233,400	-6.8
20/08/2025	35.85	6,767,000	36.48	37.10	34.78	5,800	129,600	-5.1
19/08/2025	36.39	7,358,900	36.30	36.92	36.03	48,300	326,700	-11.4
18/08/2025	36.21	5,162,800	36.75	37.10	36.17	2,900	276,800	-11.2
15/08/2025	36.75	9,416,700	38.26	38.26	36.43	226,800	348,200	-5.4
14/08/2025	37.95	10,692,000	38.31	39.64	37.86	386,300	1,016,500	-27.1
13/08/2025	37.86	12,271,400	37.28	37.99	36.39	251,400	685,900	-18.1
12/08/2025	37.10	7,668,500	37.37	38.31	36.88	316,500	1,357,500	-43.5
11/08/2025	37.28	7,643,800	37.46	37.95	36.97	483,500	1,555,700	-44.6
08/08/2025	37.28	7,502,900	38.35	38.84	36.92	117,400	410,900	-12.6
07/08/2025	38.17	8,720,300	37.32	38.80	37.10	305,000	51,500	10.7
06/08/2025	36.83	3,941,500	36.88	36.88	36.34	26,500	47,500	-0.9
05/08/2025	36.34	10,941,900	37.10	38.26	34.16	428,400	431,400	-0.4
04/08/2025	36.70	3,225,900	36.39	36.75	35.99	22,800	218,600	-8.0
01/08/2025	36.43	4,071,300	36.21	37.50	35.76	17,200	303,500	-11.7
31/07/2025	36.57	5,620,000	36.70	37.01	35.59	64,400	184,200	-4.9
30/07/2025	36.43	7,531,500	36.66	37.19	35.59	523,500	1,105,800	-24.2
29/07/2025	36.61	12,863,400	40.22	40.22	36.61	293,200	221,200	2.7
28/07/2025	39.33	9,578,100	38.26	39.69	38.17	106,800	520,400	-18.1

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 (2026-08-19)	-0.90	-4.19%	16,681,500	-150,700	-0.4	20.10 32.30 21
2 tháng (2026-07-20)	-1.95	-8.65%	42,506,800	-357,900	-5.4	20.10 32.30 21
3 tháng (2026-06-22)	-5.95	-22.41%	80,418,700	-1,123,100	-27.1	20.10 32.30 21
6 tháng (2026-03-23)	-0.76	-3.56%	138,310,000	-58,200	-0.5	17.93 32.30 21
12 tháng (2025-09-23)	-11.86	-36.55%	314,801,900	-1,038,000	-31.5	17.93 33.09 21
24 tháng (2024-09-30)	-16.22	-44.06%	1,175,948,500	-12,585,557	-669.3	16.09 41.38 21
36 tháng (2023-10-04)	-4.32	-17.33%	1,718,874,100	-3,991,855	-256.8	11.40 47.47 21
60 tháng (2021-10-14)	-4.09	-16.56%	2,312,866,400	7,930,292	327.7	6.71 47.47 21

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH