Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	71.80	7,200	72.10	72.70	71.80	5,300	0	0
03/08/2026	72.20	26,300	72.20	72.50	71.80	500	0	0
31/07/2026	71.80	24,100	73.40	73.80	71.50	0	0	0
30/07/2026	73.10	40,700	71	74	71	4,000	200	0
29/07/2026	71	38,400	69.50	71.90	69.30	0	0	0
28/07/2026	69.90	9,400	69.40	69.90	69	0	0	0
27/07/2026	69.50	30,300	71.90	71.90	69.10	8,200	0	0
24/07/2026	70.50	36,500	71.30	71.30	70.50	0	0	0
23/07/2026	71	51,800	72.60	72.60	70.60	0	0	0
22/07/2026	72.40	40,800	72.50	73	72.30	0	100	0
21/07/2026	72.90	26,500	72.40	73.20	72.30	0	0	0
20/07/2026	72.70	37,500	72.40	73.50	72.20	3,300	100	0
17/07/2026	72.70	17,200	71.70	73	71.70	0	100	0
16/07/2026	71.70	30,100	71.20	71.90	71.10	0	0	0
15/07/2026	71.50	12,000	71.90	71.90	71.10	200	0	0
14/07/2026	71.50	13,800	71.90	71.90	70.70	0	0	0
13/07/2026	70.80	29,900	72.20	72.20	70.60	1,000	0	0
10/07/2026	71.90	11,000	73	73	71.90	0	0	0
09/07/2026	73	12,900	73.10	73.50	72.80	0	0	0
08/07/2026	73.10	11,100	72.70	73.40	72.60	1,300	0	0
07/07/2026	73.40	22,600	75	75	72.80	700	0	0
06/07/2026	74	27,700	75.20	76	73.60	0	100	0
03/07/2026	75.20	58,600	73.80	75.60	73.80	0	1,600	0
02/07/2026	73.70	25,200	73.50	74.20	73	0	900	0
01/07/2026	73.50	48,400	73.50	74	72.70	6,300	100	0
30/06/2026	73.40	12,200	74	74	73.20	2,700	0	0
29/06/2026	73.30	24,300	73.50	74.70	73.30	600	0	0
26/06/2026	73.50	32,200	73.30	73.60	72.90	5,700	0	0
25/06/2026	72.60	55,300	74	74	72.60	0	0	0
24/06/2026	74	99,900	72.50	74.90	72.50	6,400	200	0
23/06/2026	72.20	58,100	70.20	72.20	69.60	0	0	0
22/06/2026	70	56,000	70	71.20	69	0	100	0
19/06/2026	68.40	2,700	68.20	68.40	68	0	0	0
18/06/2026	68.10	9,400	68.50	68.60	68	0	0	0
17/06/2026	68.80	21,800	69.50	69.50	68.50	0	0	0
16/06/2026	69.90	2,900	69.50	69.90	69.10	0	0	0
15/06/2026	69.50	16,100	70.70	70.70	69	100	1,900	0
12/06/2026	70.70	16,400	70.90	72	70	0	0	0
11/06/2026	70.50	3,500	69.10	70.90	69.10	0	0	0
10/06/2026	70.60	45,100	68.90	71	68.90	0	0	0
09/06/2026	69	4,800	68.80	69.50	68.80	0	0	0
08/06/2026	69	15,400	68.20	69.90	68.20	0	0	0
05/06/2026	69	10,300	68.50	69	68.50	100	0	0
04/06/2026	68.80	7,100	68.80	68.80	68.50	100	0	0
03/06/2026	69	9,300	68.80	69.50	68.30	0	0	0
02/06/2026	68.50	10,500	68	69.80	68	0	0	0
01/06/2026	68.50	2,400	67.60	68.80	67.60	0	0	0
29/05/2026	67.80	5,500	67.50	68.10	67.50	0	0	0
28/05/2026	67.40	1,100	67.30	67.40	67.30	0	0	0
27/05/2026	67.60	2,800	68	68.10	67.60	0	0	0
26/05/2026	68.50	7,200	68.10	68.50	67.70	0	100	0
25/05/2026	68.30	10,000	68.80	69.10	68.30	0	0	0
22/05/2026	68.70	36,200	67.60	69.80	67.60	0	500	0
21/05/2026	68.20	11,100	66.80	68.30	66.80	2,000	0	0
20/05/2026	66.80	11,200	67	67.10	66.70	0	0	0
19/05/2026	67.90	31,200	66.70	68.40	66.50	0	0	0
18/05/2026	67	7,000	67	67	66.50	0	0	0
15/05/2026	67	3,800	67.60	67.60	66.90	0	0	0
14/05/2026	67.20	7,300	67.50	67.90	67.20	0	0	0
13/05/2026	67.20	6,000	66.60	67.50	66.60	0	0	0
12/05/2026	66.70	4,000	67	67	66.50	0	0	0
11/05/2026	67.50	3,800	67.50	67.80	67.50	0	130	0
08/05/2026	68	4,300	67	68	66.40	0	0	0
07/05/2026	67	8,500	67	67.50	66.70	0	0	0
06/05/2026	66.50	1,400	66	66.50	66	0	1,000	0
05/05/2026	66	6,600	66.10	66.10	65.80	0	0	0
04/05/2026	66.20	14,000	67	67.50	66	0	0	0
29/04/2026	66.50	5,600	66.70	67	66.40	0	0	0
28/04/2026	66.80	12,200	67	67	66.50	0	0	0
24/04/2026	67.50	10,600	67.40	67.80	66.70	0	0	0
23/04/2026	67.50	14,400	68.50	68.90	67.30	0	0	0
22/04/2026	68.40	30,200	67.90	69.90	67.90	0	0	0
21/04/2026	67.10	7,800	67	67.90	66.50	0	0	0
20/04/2026	66.90	6,100	66.30	67.40	66.30	0	0	0
17/04/2026	66	17,900	65.90	66	65.50	0	600	0
16/04/2026	65.30	27,800	66.70	66.70	65.20	0	0	0
15/04/2026	66.80	12,100	66.90	68	66.60	0	0	0
14/04/2026	67	5,200	66.60	67	66.50	0	0	0
13/04/2026	66.80	4,800	66.40	67	66.40	0	0	0
10/04/2026	67	7,200	67	67.20	66.50	600	0	0
09/04/2026	67.40	14,300	67.50	67.50	66.70	0	500	0
08/04/2026	67.50	16,800	66.80	68	66.80	0	0	0
07/04/2026	66.60	13,700	66.70	66.80	66.20	0	0	0
06/04/2026	67	10,400	68.30	68.40	67	0	0	0
03/04/2026	68.10	11,300	68.30	68.30	67.80	0	4,300	-0.3
02/04/2026	67.80	28,000	70	70	67.40	0	10,100	-0.7
01/04/2026	68.70	57,300	68.50	68.80	68.10	0	0	0
31/03/2026	67.80	64,600	66.40	69	66.30	0	10,000	-0.7
30/03/2026	65.80	31,500	65	66.40	65	0	0	0
27/03/2026	65.50	4,400	65.10	65.50	65	0	0	0
26/03/2026	64.80	12,400	65	65.60	64.70	0	0	0
25/03/2026	65	4,900	63.80	65	63.70	0	0	0
24/03/2026	64.20	6,800	63.50	64.40	63.40	0	0	0
23/03/2026	63	17,600	64	64	63	0	5,000	-0.3
20/03/2026	64	16,000	64.50	64.50	64	0	0	0
19/03/2026	64	11,200	64.50	64.50	63.90	0	0	0
18/03/2026	64.10	6,700	64.70	65	64	0	0	0
17/03/2026	65.40	9,700	65.80	65.80	64	0	0	0
16/03/2026	64.90	12,000	65.50	66	64.90	0	0	0
13/03/2026	65.20	11,000	64.50	66	64.50	100	0	0.0
12/03/2026	65.60	28,400	64.20	66.20	63.60	100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-2.20	-2.97%	524,300	18,100	0	69.50 74 72.20
2 tháng (2026-06-04)	3	4.36%	1,150,000	35,300	0	68.10 75.20 72.20
3 tháng (2026-05-05)	5.80	8.79%	1,341,200	35,570	0	66 75.20 72.20
6 tháng (2026-02-04)	4	5.90%	2,399,700	-26,930	-4.1	60.90 75.20 72.20
12 tháng (2025-08-08)	4.90	7.32%	4,645,500	46,270	0.6	60.90 75.20 72.20
24 tháng (2024-08-13)	7.67	11.96%	13,220,605	56,165	2.1	50.26 79.85 72.20
36 tháng (2023-08-21)	3.71	5.44%	20,857,106	-584,222	-52.2	50.26 96.45 72.20
60 tháng (2021-08-30)	-13.54	-15.86%	22,622,622	-28,122	12.9	50.26 110.21 72.20

CTCP Dịch vụ Trực tuyến FPT (foc)

THỐNG KÊ GIAO DỊCH