Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/07/2025	149.14	360,500	150.19	150.19	148.57	16,100	120,200	-16.3
23/07/2025	150	944,000	143.81	150.76	143.81	325,100	231,700	14.3
22/07/2025	143.81	324,200	144.38	144.86	143.71	66,900	168,500	-15.4
21/07/2025	144.76	432,100	144.76	145.71	144.67	168,600	150,400	2.8
18/07/2025	145.05	434,100	144.95	147.52	144.67	243,900	151,600	14.1
17/07/2025	145.14	530,300	146.67	147.62	144.48	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	144.76	832,200	146.67	148.10	143.14	115,900	390,200	-41.8
15/07/2025	143.92	533,900	145.22	145.68	143.01	251,500	187,600	12.0
14/07/2025	145.14	696,300	139.96	145.14	139.66	158,600	117,600	7.8
11/07/2025	139.50	327,000	139.96	141.71	139.50	36,000	126,500	-16.6
10/07/2025	139.89	412,300	142.32	142.32	139.89	43,800	276,300	-42.9
09/07/2025	142.32	760,100	142.17	142.55	139.28	57,000	327,800	-49.8
08/07/2025	141.94	395,800	141.87	143.47	141.79	164,100	158,800	1.0
07/07/2025	142.02	266,700	143.62	144.61	141.49	54,200	109,100	-10.3
04/07/2025	143.54	511,500	141.79	144.76	141.10	101,800	80,200	4.0
03/07/2025	141.71	800,800	139.05	142.40	137.22	339,300	21,000	58.8
02/07/2025	137.90	240,800	136.84	137.90	135.70	82,800	85,300	-0.4
01/07/2025	136.84	1,059,200	136.61	140.65	136.23	436,400	598,500	-29.1
30/06/2025	136.53	667,700	134.70	136.99	133.41	215,200	61,900	27.2
27/06/2025	133.71	381,900	132.95	134.63	131.50	87,600	175,500	-15.3
26/06/2025	132.95	655,100	130.82	134.78	130.44	142,800	187,400	-7.7
25/06/2025	131.43	256,700	129.90	131.66	129.90	26,300	55,600	-5.0
24/06/2025	131.05	357,500	131.20	131.81	129.60	27,200	99,100	-12.3
23/06/2025	131.20	265,200	130.21	131.20	128.46	24,600	88,400	-10.9
20/06/2025	131.20	226,300	131.43	133.18	131.05	70,400	95,200	-4.2
19/06/2025	132.57	375,000	132.72	132.72	130.67	53,500	166,900	-19.5
18/06/2025	132.50	473,400	135.16	135.16	131.89	108,800	312,800	-35.6
17/06/2025	135.16	267,900	133.33	135.16	131.05	115,200	56,400	10.3
16/06/2025	132.50	224,000	130.67	132.50	129.52	14,700	75,800	-10.5
13/06/2025	130.36	570,800	134.02	134.40	125.71	19,300	145,300	-21.8
12/06/2025	134.10	349,900	136.30	136.30	133.33	5,700	135,100	-22.8
11/06/2025	135.62	242,100	137.14	137.14	134.40	33,700	73,400	-7.1
10/06/2025	137.07	1,068,200	130.21	137.83	130.21	304,300	0	18.8
09/06/2025	129.83	907,000	125.71	130.97	125.71	214,610	0	-6.0
06/06/2025	125.71	186,200	128	128	125.71	112,000	0	-13.3
05/06/2025	128	226,100	128.76	128.76	126.48	106,100	0	6.8
04/06/2025	128	161,900	129.60	130.29	128	6,200	0	-10.3
03/06/2025	129.14	535,900	125.03	129.45	125.03	346,700	0	31.5
02/06/2025	125.64	219,000	124.95	128	124.95	16,207	0	-15.1
30/05/2025	128	306,000	128.08	128.08	125.71	168,544	0	6.9
29/05/2025	127.62	412,900	127.16	127.62	124.95	221,500	0	1.5
28/05/2025	127.62	235,600	129.52	129.52	126.10	74,800	0	-7.6
27/05/2025	128.08	428,500	124.04	129.07	124.04	227,600	128,300	16.8
26/05/2025	123.58	366,500	124.19	124.95	122.21	156,800	0	-24.7
23/05/2025	124.42	140,200	124.57	126.78	124.27	10,000	35,500	-4.2
22/05/2025	125.41	427,800	127.24	127.77	124.80	422,800	0	12.7
21/05/2025	127.39	347,600	130.06	130.06	127.24	277,500	0	2.4
20/05/2025	129.83	175,600	128.46	130.06	128.38	106,112	0	12.3
19/05/2025	128	323,500	129.52	130.67	128	327,830	0	-1.5
16/05/2025	130.90	206,800	133.49	133.49	130.90	64,900	0	4.5
15/05/2025	133.33	276,200	134.10	134.78	131.05	126,200	0	8.1
14/05/2025	133.33	484,700	133.33	134.78	132.57	204,200	201,200	0.5
13/05/2025	133.33	396,900	131.50	136.84	131.50	202,600	104,900	17.0
12/05/2025	131.50	306,400	129.98	131.50	129.14	181,800	125,500	9.7
09/05/2025	129.90	332,600	130.51	131.05	129.45	145,100	129,500	2.7
08/05/2025	129.90	333,500	131.96	131.96	130.21	78,000	104,900	-4.7
07/05/2025	131.96	497,200	130.59	131.81	129.52	336,700	156,400	31.0
06/05/2025	130.90	247,700	132.11	132.11	130.74	133,500	19,700	19.6
05/05/2025	131.43	626,200	128.46	132.50	127.24	374,800	0	11.2
02/05/2025	150.70	1,006,500	153.98	154.67	147.89	170,900	482,100	-61.3
01/05/2025	142.86	1,170,300	142.86	148.57	141.71	149,200	195,700	-8.7
30/04/2025	101.33	831,700	104.38	105.52	97.14	175,400	114,000	8.2
29/04/2025	127.85	473,700	126.63	128.61	124.80	246,600	151,200	16.0
28/04/2025	126.40	725,500	125.41	127.16	122.29	333,600	227,700	17.6
25/04/2025	124.19	352,800	129.52	129.52	124.19	22,900	110,600	-14.5
24/04/2025	128.08	447,400	127.16	130.67	125.87	183,500	142,400	6.9
23/04/2025	128	719,800	125.33	128	122.74	346,800	178,300	27.8
22/04/2025	121.75	1,323,500	115.73	121.75	108.57	680,200	467,400	33.4
21/04/2025	115.05	421,900	111.62	115.66	109.03	194,300	51,000	21.5
18/04/2025	111.62	362,400	109.71	115.81	109.71	28,700	109,200	-11.9
17/04/2025	108.95	131,800	108.95	111.16	107.43	18,400	46,300	-4.0
16/04/2025	110.48	442,500	113.14	114.97	107.96	94,400	134,400	-5.9
15/04/2025	113.14	412,300	114.29	115.05	112.69	146,300	131,800	2.2
14/04/2025	115.05	817,500	114.21	115.43	110.48	294,000	291,000	0.8
11/04/2025	108.11	726,700	108.11	108.11	105.07	367,500	82,200	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	600,900	599,000	0.1
08/04/2025	99.20	821,700	102.86	103.62	99.20	260,400	206,200	6.9
07/04/2025	143.54	511,500	141.79	144.76	141.10	101,800	80,200	4.0
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	154,000	160,900	-1.1
02/04/2025	115.05	1,040,500	119.62	119.62	112.46	330,800	762,300	-64.9
01/04/2025	117.33	836,000	123.89	124.11	117.33	13,300	668,900	-104.2
31/03/2025	125.71	957,600	127.31	127.31	122.97	165,100	681,900	-84.0
28/03/2025	128.76	239,500	130.51	130.51	128	61,000	75,800	-2.5
27/03/2025	130.29	200,400	128.76	130.29	128.69	62,000	40,200	3.8
26/03/2025	129.37	175,600	130.29	130.29	128.76	28,300	39,400	-1.9
25/03/2025	129.52	645,800	130.97	131.43	127.62	112,000	240,400	-21.7
24/03/2025	131.05	391,300	133.56	134.10	130.90	81,700	134,000	-9.2
21/03/2025	134.10	168,900	134.17	134.86	133.10	12,600	65,400	-9.3
20/03/2025	134.10	760,100	136.91	136.91	132.27	143,600	389,800	-43.2
19/03/2025	137.14	331,000	136.61	137.90	134.86	52,000	80,100	-4.9
18/03/2025	137.14	528,800	139.96	141.33	136.76	32,000	128,500	-17.6
17/03/2025	139.28	401,700	137.30	139.43	137.22	123,800	71,600	9.5
14/03/2025	137.22	397,600	137.75	138.29	135.85	150,800	90,800	10.8
13/03/2025	137.14	522,200	134.93	138.29	134.93	167,100	53,600	20.5
12/03/2025	134.93	285,600	136.23	136.23	134.86	91,300	87,500	0.6
11/03/2025	136.23	412,200	134.48	136.23	134.10	87,000	250,900	-29.0
10/03/2025	135.24	759,700	139.05	139.05	134.86	29,000	491,800	-82.6
07/03/2025	139.05	197,400	138.82	139.81	138.29	56,400	47,900	1.6

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 (2026-08-18)	-17.10	-11.78%	8,547,200	-362,239	-32.8	128 164 130
2 tháng (2026-07-20)	18.10	16.47%	22,668,900	3,490,761	468.6	105 164 130
3 tháng (2026-06-19)	4.19	3.38%	27,716,500	3,021,061	418.0	105 164 130
6 tháng (2026-03-23)	-14.86	-10.40%	53,388,900	240,661	34.3	105 164 130
12 tháng (2025-09-22)	3.33	2.67%	129,806,000	1,156,861	173.8	105 167.14 130
24 tháng (2024-09-27)	-7.62	-5.62%	263,287,500	-8,191,536	-1,919.1	94.55 179.43 130
36 tháng (2023-10-03)	60.19	88.76%	421,244,300	-5,359,027	-1,446.0	65.83 179.43 130
60 tháng (2021-10-13)	107.52	524.96%	1,048,316,300	17,173,206	117.3	20.09 179.43 130

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH