Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	96.20	5,062,500	97.50	97.50	96.10	704,043	838,603	0
04/12/2025	97.50	7,387,500	96.60	98.50	96.60	2,051,900	1,455,500	57.9
03/12/2025	96.60	6,475,300	97	97	96	1,201,400	2,159,200	-92.1
02/12/2025	96.60	5,560,800	96.80	97.30	95.40	1,628,500	565,500	102.0
01/12/2025	96.60	3,125,100	96.90	97.70	96.10	1,312,100	349,300	93.6
28/11/2025	97.10	6,210,400	99.10	99.40	97.10	216,400	1,582,200	-133.9
27/11/2025	99.50	4,780,500	99.20	99.80	98.10	1,632,700	949,800	67.7
26/11/2025	99	5,830,900	99.80	100.20	98.90	1,885,800	1,939,000	-5.2
25/11/2025	99.70	4,494,900	99.70	100.30	99	1,156,600	437,100	71.7
24/11/2025	100.20	5,061,800	100.70	101.10	99.60	2,152,300	744,000	140.9
21/11/2025	100.80	7,936,900	98	101.20	97.80	4,175,900	599,300	354.8
20/11/2025	99	4,593,100	98.60	99.70	98.10	1,780,600	848,900	92.2
19/11/2025	98	5,169,300	99.50	99.50	98	228,400	734,100	-50.0
18/11/2025	100	6,500,100	101	101.10	98.80	2,041,600	962,200	107.7
17/11/2025	101	5,585,100	100.60	101.80	100.60	2,371,900	662,900	172.6
14/11/2025	100	4,699,900	98.90	100.90	98.20	1,709,500	1,061,800	64.6
13/11/2025	98.90	4,757,400	100.60	100.70	98.70	712,000	1,811,800	-109.3
12/11/2025	100.60	6,635,300	96.50	100.60	96.50	2,364,900	1,232,000	112.0
11/11/2025	96.10	6,624,200	96.80	97.90	96.10	938,400	1,033,300	-9.2
10/11/2025	96.20	10,072,600	101.20	101.20	96.20	721,700	1,443,800	-72.5
07/11/2025	101	5,863,600	99.50	101.80	99.50	1,661,000	476,200	119.4
06/11/2025	100.20	6,751,800	100.90	102	99.40	1,646,900	1,491,400	15.3
05/11/2025	100.90	11,741,500	101.80	102	99.60	2,910,200	2,041,900	87.0
04/11/2025	103.30	10,620,700	104.10	104.70	101.70	2,516,600	1,333,900	121.4
03/11/2025	105	20,963,600	103.80	106.30	103.50	3,811,400	1,450,200	249.6
31/10/2025	103.90	14,827,100	102.60	103.90	101	1,934,000	1,272,100	67.1
30/10/2025	102.70	9,730,600	102.10	103.50	101.60	3,126,600	1,227,300	195.0
29/10/2025	101.70	9,302,800	102.40	103.20	101.10	2,825,500	1,679,900	117.0
28/10/2025	102.20	20,912,700	98.60	102.20	98.60	9,164,500	2,047,600	720.3
27/10/2025	98	12,897,800	99	99.70	96.30	4,717,400	1,622,000	306.7
24/10/2025	97.70	13,759,100	95	97.70	94.70	1,751,900	703,900	101.1
23/10/2025	95	6,647,600	97.20	97.30	94	927,000	471,400	43.5
22/10/2025	97	18,311,100	95.20	99	95	4,416,700	593,500	369.1
21/10/2025	93	19,520,200	89	93	88.50	5,973,300	359,100	509.9
20/10/2025	87	14,580,300	88.30	91.80	87	1,729,300	1,881,700	-14.8
17/10/2025	88.10	8,374,400	90.10	91.50	88.10	571,100	1,374,900	-72.3
16/10/2025	89.80	7,928,500	89.80	91.50	89.60	581,800	718,800	-12.1
15/10/2025	89.60	18,738,600	92.60	93.10	89.50	1,005,800	5,630,900	-419.7
14/10/2025	92.40	12,659,600	94.10	94.50	92.40	376,700	3,989,000	-335.7
13/10/2025	94	7,915,000	94.90	94.90	93.70	384,700	3,097,800	-255.2
10/10/2025	96.10	8,587,700	94.20	96.50	93.80	2,343,000	873,500	140.5
09/10/2025	94.20	5,716,300	95	95	93.50	0	0	0
08/10/2025	94.50	5,132,100	95.50	96.90	94.50	612,000	546,300	6.2
07/10/2025	95.50	5,997,500	96	96.30	95.20	1,441,700	616,300	79.2
06/10/2025	95.50	6,580,000	94.30	95.90	93.50	847,600	1,750,900	-85.8
03/10/2025	93.40	7,681,300	92.20	94	92.10	2,369,500	2,534,700	-15.2
02/10/2025	92.10	7,933,800	92.90	93.40	92	1,151,600	3,677,000	-234.4
01/10/2025	93.40	7,405,100	93.20	94.50	91.40	570,300	2,329,800	-163.6
30/09/2025	93	12,018,800	95.50	95.80	92.80	697,700	1,985,200	-120.7
29/09/2025	95.50	10,430,900	97.80	97.80	95.50	697,200	867,000	-16.3
26/09/2025	97.50	8,080,800	98.20	99.30	97.40	762,500	1,958,400	-117.0
25/09/2025	98	8,627,700	99.50	99.50	97.90	602,300	2,922,700	-227.8
24/09/2025	99.50	7,421,100	98.10	99.50	97.40	669,000	698,000	-2.5
23/09/2025	98	18,291,200	100	100	97.50	858,400	6,664,000	-572.4
22/09/2025	99.70	16,280,200	102.50	102.70	99.60	712,000	2,175,700	-147.4
19/09/2025	103	23,514,300	103.80	103.80	100.50	9,950,000	6,878,600	317.9
18/09/2025	103	8,198,400	106	106.30	103	855,700	1,007,300	-16.0
17/09/2025	105.50	20,018,000	104	107.80	104	3,772,700	2,315,200	154.0
16/09/2025	103.50	17,531,600	102.70	104.80	102	4,490,600	3,850,600	66.4
15/09/2025	101.90	14,123,100	101.90	103.50	101.50	1,798,800	7,903,500	-622.6
12/09/2025	101.60	7,447,000	102	102.90	101.10	1,206,600	2,897,300	-171.9
11/09/2025	102	7,414,200	101.20	102.90	100.50	1,628,100	1,217,600	41.4
10/09/2025	101.20	5,498,500	102.10	102.90	101.10	1,147,100	1,801,800	-66.4
09/09/2025	102.10	6,460,700	102	103	101	3,124,100	2,141,700	100.2
08/09/2025	101.90	10,600,300	103	103.90	101.90	2,599,600	1,959,800	64.8
05/09/2025	103.40	8,807,800	105.20	105.50	103.40	1,466,200	1,376,500	9.2
04/09/2025	105	11,033,600	103.30	105.50	103.20	3,426,200	1,589,000	192.2
03/09/2025	103.20	9,744,200	102	103.30	100	1,289,900	3,272,800	-200.0
29/08/2025	101.60	11,090,200	105	105	101.60	624,800	4,081,800	-355.8
28/08/2025	104.50	6,280,200	105.10	105.10	102.80	1,366,540	1,569,944	0
27/08/2025	105	19,436,400	101.40	105.10	101.20	4,253,900	1,448,200	292.8
26/08/2025	100	5,812,500	98.80	100	97.90	509,300	1,044,500	-52.6
25/08/2025	98.80	6,736,000	102	102	98.80	293,400	2,060,200	-176.9
22/08/2025	99	7,212,000	101.60	101.60	98.80	623,900	1,398,100	-77.4
21/08/2025	101.70	12,624,800	97.70	102.90	97.70	966,600	1,096,900	-13.8
20/08/2025	97.70	19,969,500	100.10	100.30	97.50	4,663,800	6,482,400	-179.2
19/08/2025	100.30	9,153,600	100.60	101.50	100	850,000	2,420,200	-157.7
18/08/2025	100.50	11,392,300	101.40	103	100	1,165,400	2,794,700	-164.4
15/08/2025	101.40	18,622,300	103.80	104.80	101.30	1,138,700	6,102,200	-507.7
14/08/2025	103.80	17,905,400	105.80	105.80	103.70	4,045,100	7,647,500	-375.0
13/08/2025	105.10	21,845,000	107.60	107.80	104.90	1,869,100	12,076,100	-1,077.6
12/08/2025	107.50	11,011,800	107.40	108.20	106.60	1,999,200	3,598,000	-171.3
11/08/2025	106.40	10,278,500	105.90	109.50	105.30	1,231,900	2,384,600	-122.9
08/08/2025	105.60	9,184,800	106.50	107.40	104.80	1,669,900	2,941,000	-134.2
07/08/2025	106.20	9,565,800	105.60	107.40	104.90	1,027,500	4,503,500	-367.8
06/08/2025	104.90	11,814,200	106	106.20	104.50	1,245,900	8,600,200	-772.3
05/08/2025	105.80	11,395,000	107	108.70	105	1,877,500	3,123,700	-133.0
04/08/2025	106.60	4,617,800	106.50	106.60	104.80	802,700	1,840,200	-109.4
01/08/2025	107	10,891,500	103.70	107.40	101.50	1,479,500	4,256,400	-287.6
31/07/2025	104	8,944,200	106.10	106.90	103.80	461,900	2,663,400	-230.1
30/07/2025	106.10	7,488,200	107	108	105.30	1,226,200	2,319,700	-116.5
29/07/2025	106	16,059,500	111.30	111.60	106	551,100	6,189,200	-615.4
28/07/2025	111.30	7,611,000	110.80	111.60	110.50	688,600	2,037,800	-149.7
25/07/2025	110.70	5,137,000	111.10	111.50	110.50	112,900	2,120,600	-222.3
24/07/2025	111.10	6,420,800	112	112.10	110.80	1,978,600	2,964,300	-109.7
23/07/2025	111.80	4,795,100	112.30	112.80	111.30	147,300	878,700	-82.0
22/07/2025	112.10	6,889,600	110.30	112.20	108.70	2,768,500	2,274,500	55.7
21/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
21/07/2025	110.30	7,563,700	112.40	112.40	110.30	415,800	1,698,200	-142.6
18/07/2025	109.57	6,494,600	111.30	111.30	109.57	199,100	1,479,600	-162.3
17/07/2025	110.43	8,334,200	110.17	112.26	109.57	2,113,200	2,447,800	-42.8
16/07/2025	109.83	5,063,000	110.17	110.43	108.78	882,000	862,300	2.5

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 (2025-11-04)	-6.70	-6.49%	139,091,200	12,505,800	1,250.6	96.10 103.30 97.50
2 tháng (2025-10-06)	1.10	1.15%	388,173,800	29,140,700	2,960.2	87 105 97.50
3 tháng (2025-09-05)	-6.80	-6.58%	621,958,600	11,108,300	1,220.0	87 105.50 97.50
6 tháng (2025-06-09)	-3.59	-3.58%	1,144,475,000	-46,228,832	-4,664.3	87 112.10 97.50
12 tháng (2024-12-09)	-30.14	-23.78%	1,831,695,800	-118,131,653	-14,614.6	87 133.04 97.50
24 tháng (2023-12-15)	25.46	35.80%	2,791,465,700	-160,045,477	-20,186.9	69.51 133.04 97.50
36 tháng (2022-12-20)	48.48	100.74%	3,147,342,500	-160,961,299	-20,274.1	47.87 133.04 97.50
60 tháng (2020-12-30)	71.23	280.71%	4,185,512,450	-156,204,789	-19,744.9	25.37 133.04 97.50

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH