Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	127.39	347,500	130.06	130.06	127.24	107,500	93,200	2.4
20/05/2025	129.83	175,600	128.46	130.06	128.38	106,100	33,400	12.4
19/05/2025	128	323,500	129.52	130.67	128	327,830	336,398	0
16/05/2025	130.90	206,800	133.49	133.49	130.90	64,900	38,800	0
15/05/2025	133.33	276,200	134.10	134.78	131.05	126,200	79,800	0
14/05/2025	133.33	484,700	133.33	134.78	132.57	604,201	601,222	0
13/05/2025	133.33	396,900	131.50	136.84	131.50	202,600	104,900	0
12/05/2025	131.50	306,400	129.98	131.50	129.14	181,800	125,500	0
09/05/2025	129.90	332,600	130.51	131.05	129.45	145,100	129,500	0
08/05/2025	129.90	333,500	131.96	131.96	129.90	78,000	104,900	0
07/05/2025	130.90	390,800	130.59	131.05	129.52	262,300	156,400	0
06/05/2025	130.90	247,700	132.11	132.11	130.74	133,500	19,700	0
05/05/2025	131.43	626,200	128.46	132.50	127.24	274,800	209,600	0
29/04/2025	127.85	473,700	126.63	128.61	124.80	219,200	151,200	11.4
28/04/2025	126.40	725,500	125.41	127.16	122.29	299,600	227,270	12.0
25/04/2025	124.19	352,800	129.52	129.52	124.19	17,200	103,100	-14.2
24/04/2025	128.08	447,400	127.16	130.67	125.87	161,100	142,400	3.1
23/04/2025	128	719,800	125.33	128	122.74	328,600	176,400	25.1
22/04/2025	121.75	1,323,500	115.73	121.75	108.57	629,200	451,210	27.8
21/04/2025	115.05	421,900	111.62	115.66	109.03	171,100	50,000	18.2
18/04/2025	111.62	362,400	109.71	115.81	109.71	20,500	104,730	-12.4
17/04/2025	108.95	131,800	108.95	111.16	107.43	18,100	46,300	-4.0
16/04/2025	110.48	442,500	113.14	114.97	107.96	92,200	128,100	-5.3
15/04/2025	113.14	412,300	114.29	115.05	112.69	130,100	126,300	0.6
14/04/2025	115.05	817,500	114.21	115.43	110.48	244,410	276,575	-4.6
11/04/2025	108.11	726,700	108.11	108.11	105.07	367,500	82,187	40.4
10/04/2025	101.10	54,500	101.10	101.10	101.10	500	16,500	-2.1
09/04/2025	94.55	1,144,300	92.27	99.81	92.27	597,800	590,377	0.8
08/04/2025	99.20	821,700	102.86	103.62	99.20	260,400	206,200	6.9
04/04/2025	106.67	963,900	99.81	106.97	99.81	431,500	464,200	-4.3
03/04/2025	107.05	794,800	110.48	113.52	107.05	154,114	160,900	-1.0
02/04/2025	115.05	1,040,500	119.62	119.62	112.46	330,800	762,350	-64.9
01/04/2025	117.33	836,000	123.89	124.11	117.33	13,300	669,558	-104.3
31/03/2025	125.71	957,600	127.31	127.31	122.97	10,105	499,600	-79.5
28/03/2025	128.76	239,500	130.51	130.51	128	1,075	60,225	-10.0
27/03/2025	130.29	200,400	128.76	130.29	128.69	16,920	39,700	-3.9
26/03/2025	129.37	175,600	130.29	130.29	128.76	8,200	38,700	-5.2
25/03/2025	129.52	645,800	130.97	131.43	127.62	0	0	0
24/03/2025	131.05	391,300	133.56	134.10	130.90	7,100	131,800	-21.6
21/03/2025	134.10	168,900	134.17	134.86	133.10	0	0	0
20/03/2025	134.10	760,100	136.91	136.91	132.27	29,550	388,500	-63.0
19/03/2025	137.14	331,000	136.61	137.90	134.86	12,010	78,600	-11.9
18/03/2025	137.14	528,800	139.96	141.33	136.76	11,801	127,600	-21.1
17/03/2025	139.28	401,700	137.30	139.43	137.22	116,011	70,600	8.3
14/03/2025	137.22	397,600	137.75	138.29	135.85	147,600	87,100	10.9
13/03/2025	137.14	522,200	134.93	138.29	134.93	156,300	50,200	19.1
12/03/2025	134.93	285,600	136.23	136.23	134.86	21,250	83,300	-11.0
11/03/2025	136.23	412,200	134.48	136.23	134.10	27,000	241,325	-38.0
10/03/2025	135.24	759,700	139.05	139.05	134.86	18,960	463,000	-79.3
07/03/2025	139.05	197,400	138.82	139.81	138.29	40,700	46,500	-1.1
06/03/2025	138.67	423,400	139.43	139.81	138.29	152,100	234,500	-15.0
05/03/2025	138.29	429,200	137.98	139.96	137.14	68,900	35,400	6.1
04/03/2025	136.76	381,100	138.29	139.43	136.76	10,930	168,330	-28.5
03/03/2025	138.29	403,700	139.73	139.73	137.30	37,710	228,800	-34.7
28/02/2025	139.43	425,900	140.50	140.57	138.44	27,300	246,000	-39.9
27/02/2025	140.57	633,900	138.06	140.88	137.22	212,700	241,715	-5.2
26/02/2025	137.52	452,000	135.09	137.83	134.10	79,100	182,600	-18.3
25/02/2025	133.56	710,000	136.15	136.15	133.33	122,657	224,480	-17.9
24/02/2025	136.23	1,066,900	140.19	140.19	133.33	14,100	450,700	-77.7
21/02/2025	140.19	708,300	143.62	143.62	139.96	13,210	198,884	-34.6
20/02/2025	143.62	257,600	145.52	145.52	143.47	38,733	127,100	-16.7
19/02/2025	145.52	350,600	145.90	146.13	143.62	19,800	66,600	-8.9
18/02/2025	145.14	387,100	144	146.29	143.24	14,200	137,714	-23.4
17/02/2025	144.15	428,400	145.14	145.52	143.62	2,800	139,200	-25.8
14/02/2025	145.14	274,800	145.52	146.67	144.53	24,900	103,900	-15.1
13/02/2025	144.76	453,600	144.99	147.05	143.85	33,520	166,000	-25.2
12/02/2025	146.13	275,500	146.97	147.50	145.07	5,800	143,400	-26.4
11/02/2025	146.97	673,900	143.24	147.50	143.24	209,135	200,070	1.7
10/02/2025	143.70	768,100	142.86	144.76	141.87	147,400	250,300	-19.3
07/02/2025	143.54	1,027,200	144.23	144.76	143.01	223,810	421,900	-37.4
06/02/2025	143.24	807,500	149.49	150.10	143.24	26,120	338,105	-59.9
05/02/2025	150.70	1,006,500	153.98	154.67	147.89	59,100	436,000	-74.3
04/02/2025	153.45	389,100	155.96	155.96	153.22	38,000	249,337	-42.7
03/02/2025	155.66	227,500	155.43	156.95	153.90	52,100	55,225	-0.6
24/01/2025	156.95	883,400	152.38	159.54	152.38	181,000	444,200	-53.7
23/01/2025	151.24	862,800	154.67	154.90	150.32	139,800	613,472	-93.8
22/01/2025	153.14	945,800	147.81	153.68	147.12	153,408	390,400	-46.4
21/01/2025	146.67	705,400	144.38	146.67	143.16	74,400	275,425	-38.1
20/01/2025	143.24	418,100	141.87	143.62	141.64	11,500	198,770	-35.0
17/01/2025	142.48	431,400	140.65	142.48	139.81	29,900	233,300	-37.6
16/01/2025	140.42	341,900	139.58	141.41	139.28	7,819	67,320	-10.9
15/01/2025	140.95	579,800	140.95	141.03	139.28	6,400	105,100	-18.2
14/01/2025	140.95	438,300	140.19	142.86	131.12	90,200	38,300	9.5
13/01/2025	140.95	241,700	139.73	140.95	138.82	67,100	36,700	5.6
10/01/2025	139.81	324,500	140.19	141.49	139.12	17,000	37,165	-3.7
09/01/2025	140.57	348,700	139.05	141.03	139.05	30,100	95,600	-12.0
08/01/2025	140.19	392,800	141.18	142.48	139.05	21,200	45,700	-4.5
07/01/2025	141.33	723,800	141.71	141.71	140.27	142,000	230,220	-16.3
06/01/2025	141.71	631,100	144.61	147.66	141.71	176,800	202,700	-4.9
03/01/2025	142.86	1,170,300	142.86	148.57	141.71	143,900	190,350	-8.7
02/01/2025	142.32	481,600	141.41	142.78	140.65	20,600	21,620	-0.2
31/12/2024	141.41	643,900	140.19	141.71	139.50	112,200	4,800	19.9
30/12/2024	140.95	491,000	140.04	140.95	138.51	15,500	39,800	-4.5
27/12/2024	140.04	523,900	139.73	140.04	138.44	65,100	154,300	-16.2
26/12/2024	140.04	228,700	139.58	140.04	139.12	24,001	15,300	1.6
25/12/2024	139.81	271,500	139.12	139.81	138.97	2,400	3,200	-0.1
24/12/2024	139.12	294,800	139.96	139.96	138.67	97,900	71,525	4.9
23/12/2024	139.96	442,200	140.19	140.19	138.51	41,700	150,200	-19.7
20/12/2024	140.19	373,800	139.43	140.19	138.67	88,900	87,582	0.3
19/12/2024	140.34	753,900	139.81	140.57	137.90	6,300	106,600	-18.3

Page:
<<
3
4
5
>>

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