Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/05/2023	50.67	976,200	50.67	51.42	50.43	1,900	10,000	-0.7
16/05/2023	50.67	766,500	50.36	50.80	50.24	1,600	0	0.1
15/05/2023	50.36	934,700	50.05	50.86	50.24	0	500	-0.0
12/05/2023	50.05	1,083,100	49.18	50.11	49.00	0	1,900	-0.2
11/05/2023	49.18	475,900	49.12	49.49	49.12	0	1,600	-0.1
10/05/2023	49.12	632,500	49.06	49.49	49.12	0	200	-0.0
09/05/2023	49.06	605,900	48.87	49.62	48.87	0	0	0
08/05/2023	48.87	331,700	48.75	49.06	48.75	100	4,500	-0.3
05/05/2023	48.75	319,200	48.68	48.87	48.62	0	0	0
04/05/2023	48.68	466,300	48.68	48.93	48.25	0	0	0
28/04/2023	48.68	541,300	48.68	49.00	48.62	5,600	100	0.4
27/04/2023	48.68	221,000	48.68	49.00	48.56	0	0	0
26/04/2023	48.68	772,000	48.75	48.75	48.25	518,700	518,700	0
25/04/2023	48.75	540,000	49.18	49.31	48.68	0	5,600	-0.4
24/04/2023	49.18	794,500	49.31	50.11	49.12	1,065	0	0.1
21/04/2023	49.31	324,000	49.31	49.74	49.31	40,000	30,000	0.8
20/04/2023	49.31	348,100	49.31	49.62	49.24	0	0	0
19/04/2023	49.31	419,800	49.37	49.62	49.31	4,300	1,065	0.3
18/04/2023	49.37	301,600	49.49	49.74	49.24	31,300	41,300	-0.8
17/04/2023	49.49	449,900	49.49	49.55	49.12	173,220	173,220	0
14/04/2023	49.49	398,800	49.49	49.80	49.31	163,700	168,000	-0.3
13/04/2023	49.49	540,500	49.93	49.99	49.31	20,000	20,000	0
12/04/2023	49.93	574,700	49.93	50.05	49.68	63,504	63,504	0
11/04/2023	49.93	534,000	49.93	50.05	49.80	0	0	0
10/04/2023	49.93	769,800	49.93	50.36	49.80	0	0	0
07/04/2023	49.93	316,900	49.93	50.18	49.74	3,808,578	3,808,578	0
06/04/2023	49.93	612,900	50.11	50.67	49.93	21,000	20,000	0.1
05/04/2023	50.11	422,000	50.05	50.11	49.55	7,100	0	0.6
04/04/2023	50.05	584,600	50.30	50.36	49.74	0	0	-0.1
03/04/2023	50.30	1,170,200	49.18	50.30	49.18	20,000	21,000	-0.1
31/03/2023	49.18	671,600	49.06	49.43	49.12	1,082,000	1,079,100	0.2
30/03/2023	49.06	352,400	49.12	49.31	49.00	560,000	559,800	0.0
29/03/2023	49.12	404,500	49.24	49.31	48.87	445,800	445,800	0
28/03/2023	49.24	1,000,400	49.18	49.24	48.19	610,812	620,800	-0.8
27/03/2023	49.18	767,200	48.87	49.24	48.81	291,080	291,280	-0.0
24/03/2023	48.87	366,700	48.50	49.00	48.50	0	0	0
23/03/2023	48.50	356,600	48.81	48.81	48.25	6,400	0	0.5
22/03/2023	48.81	610,400	48.56	48.87	48.25	1,000	0	0.1
21/03/2023	48.56	536,200	48.25	48.93	47.94	423,274	423,274	-0.0
20/03/2023	48.25	769,800	49.12	49.31	48.25	648,444	653,544	-0.4
17/03/2023	49.12	429,400	49.18	49.74	48.87	3,062	1,000	0.2
16/03/2023	49.18	262,600	50.05	50.05	49.18	352,200	354,200	-0.2
15/03/2023	50.05	691,800	48.93	50.05	49.18	608,400	609,700	-0.1
14/03/2023	48.93	427,400	49.06	49.18	48.81	281,500	273,062	0.7
13/03/2023	49.06	886,500	49.43	49.43	48.56	0	0	2.1
10/03/2023	49.43	640,900	50.11	50.11	49.12	0	0	2.1
09/03/2023	50.11	640,300	49.43	50.18	49.24	632,970	607,500	2.1
08/03/2023	49.43	510,600	49.00	49.43	48.81	565,934	534,500	2.5
07/03/2023	49.00	792,000	48.62	49.68	49.00	114,900	108,900	0.5
06/03/2023	48.62	817,200	48.81	49.62	48.56	28,000	36,970	-0.7
03/03/2023	48.81	740,800	49.74	49.74	48.81	0	31,434	-2.5
02/03/2023	49.74	430,800	50.05	50.05	49.62	1,267,183	1,316,283	-3.9
01/03/2023	50.05	1,376,400	50.05	50.05	48.93	111,400	169,400	-4.7
28/02/2023	50.05	524,300	49.93	50.18	49.43	438,600	479,223	-3.3
27/02/2023	49.93	1,015,400	50.24	50.24	49.68	50,000	50,900	-0.1
24/02/2023	50.24	559,200	50.61	50.61	49.99	311,719	311,800	-0.0
23/02/2023	50.61	1,160,500	50.86	50.86	50.11	9,329,360	9,329,400	-0.0
22/02/2023	50.86	747,200	51.48	51.48	50.86	300,000	300,000	0
21/02/2023	51.48	840,000	51.48	52.04	51.36	0	19	-0.0
20/02/2023	51.48	1,275,100	50.74	51.61	50.61	456,222	454,800	0.1
17/02/2023	50.74	467,600	50.74	50.74	50.36	41	0	0.0
16/02/2023	50.74	424,200	50.74	50.98	50.18	100	0	0.0
15/02/2023	50.74	645,200	50.24	50.92	49.93	4,405,400	4,406,822	-0.1
14/02/2023	50.24	619,700	50.18	50.36	49.87	166,247	166,118	0.0
13/02/2023	50.18	613,200	50.18	50.49	49.74	1,497,907	1,497,600	0.0
10/02/2023	50.18	725,000	50.18	50.49	50.05	1,949,345	1,946,824	0.2
09/02/2023	50.18	743,000	50.49	50.74	50.18	2,718,500	2,718,670	-0.0
08/02/2023	50.49	669,700	50.18	50.80	50.11	221,978	222,307	-0.0
07/02/2023	50.18	750,800	50.05	50.92	50.05	63,900	66,421	-0.2
06/02/2023	50.05	944,400	49.80	50.74	49.55	71,324	71,324	0
03/02/2023	49.80	1,729,000	50.92	50.98	49.80	253,170	251,978	0.1
02/02/2023	50.92	1,325,200	50.98	51.23	50.55	901,820	901,800	0.0
01/02/2023	50.98	1,048,300	51.92	52.23	50.86	29,100	20,000	0.7
31/01/2023	51.92	1,529,100	52.04	52.04	50.80	195,300	196,570	-0.1
30/01/2023	52.04	891,000	52.23	52.48	52.04	23,900	23,920	-0.0
27/01/2023	52.23	1,140,700	52.17	53.16	52.23	64,887	73,900	-0.8
19/01/2023	52.17	1,327,200	51.86	52.35	51.54	161,436	160,936	0.0
18/01/2023	51.86	954,600	50.98	51.86	50.86	154,200	152,300	0.2
17/01/2023	50.98	978,200	50.24	50.98	50.36	104,600	104,687	-0.0
16/01/2023	50.24	574,500	49.74	50.36	49.55	2,700	500	0.2
13/01/2023	49.74	628,300	50.18	50.49	49.74	70,747	72,600	-0.1
12/01/2023	50.18	542,500	50.30	50.67	49.87	0	0	-0.2
11/01/2023	50.30	1,076,900	49.99	50.74	49.99	800	2,700	-0.2
10/01/2023	49.99	752,700	49.93	50.55	49.87	3,304,200	3,292,347	1.0
09/01/2023	49.93	518,900	49.93	50.30	49.68	0	0	-0.1
06/01/2023	49.93	719,400	50.11	50.43	49.87	0	800	-0.1
05/01/2023	50.11	1,012,600	49.74	50.67	49.87	0	11,900	-1.0
04/01/2023	49.74	794,300	49.74	50.36	49.31	0	0	0.0
03/01/2023	49.74	1,535,200	47.81	49.74	47.75	0	0	0.0
30/12/2022	47.81	628,600	47.38	47.81	47.25	500,431	500,000	0.0
29/12/2022	47.38	655,300	47.69	47.88	47.38	45,300	45,300	0
28/12/2022	47.69	589,200	47.57	47.88	47.25	9,558	0	0.7
27/12/2022	47.57	805,200	47.50	48.19	47.25	593,384	592,931	0.0
26/12/2022	47.50	832,500	48.50	48.56	47.50	0	0	-0.7
23/12/2022	48.50	1,221,000	48.00	48.50	47.38	552,000	561,558	-0.7
22/12/2022	48.00	657,800	48.00	48.19	47.25	331,900	332,784	-0.1
21/12/2022	48.00	544,100	47.63	48.12	47.07	179,576	174,136	0.4
20/12/2022	47.63	785,800	47.63	48.00	46.88	55,900	55,400	0.0
19/12/2022	47.63	1,026,200	48.44	48.68	47.63	9,535	77	0.7
16/12/2022	48.44	910,900	48.31	48.50	47.50	216,000	221,440	-0.4

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-5.10	-7.26%	171,423,900	-12,661,146	0	62.20 73.20 67
2 tháng (2026-06-01)	-7.80	-10.70%	362,549,200	-23,687,047	0	62.20 76.50 67
3 tháng (2026-05-04)	-8.60	-11.67%	595,547,900	-64,255,302	0	62.20 77.70 67
6 tháng (2026-02-02)	-39.20	-37.58%	1,277,551,500	-230,328,419	-12,171.5	62.20 104.30 67
12 tháng (2025-08-04)	-40.40	-38.29%	2,484,713,700	-244,673,423	-13,625.4	62.20 106.39 67
24 tháng (2024-08-09)	-42.44	-39.46%	3,757,825,100	-310,304,655	-22,322.3	62.20 131.67 67
36 tháng (2023-08-15)	4.34	7.14%	4,617,167,200	-371,434,207	-30,444.5	60.74 131.67 67
60 tháng (2021-08-25)	18.46	39.57%	5,349,655,800	-369,062,988	-30,118.9	40.97 131.67 67

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH