Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	78.60	6,352,700	80	80.20	78.10	851,657	1,971,983	0
17/03/2026	79.40	9,218,800	79.40	81.30	79.10	1,234,000	1,419,500	-14.7
16/03/2026	78.20	8,662,000	77.10	79.30	77.10	537,100	1,182,800	-49.9
13/03/2026	77	9,026,000	77.10	78.50	76.30	537,100	1,182,800	-49.9
12/03/2026	77.70	12,722,400	78.80	79.20	77.50	954,200	2,559,100	-125.8
11/03/2026	80.20	10,652,800	80	81	78.30	2,253,100	2,034,300	17.7
10/03/2026	79.50	21,099,200	76.40	79.60	76.40	1,318,000	3,442,800	-161.4
09/03/2026	75.90	17,633,000	76	76.70	75.90	1,318,000	3,442,800	-161.4
06/03/2026	81.60	23,713,900	84.40	84.60	81.50	2,666,600	9,557,100	-570.2
05/03/2026	84.40	15,906,800	86.50	86.80	84.40	760,300	7,408,800	-566.7
04/03/2026	85.10	23,755,700	86.90	87	84.20	1,955,400	6,508,900	-389.7
03/03/2026	87	16,504,400	90.10	90.90	87	1,110,200	1,371,300	-24.3
02/03/2026	89.60	17,245,400	90.10	91.50	89.30	2,078,800	2,848,300	-80.1
27/02/2026	92.90	18,705,600	91	93.50	90.30	4,722,700	2,331,500	223.2
26/02/2026	90.50	17,525,500	90	92.20	89.90	702,500	8,698,500	-725.1
25/02/2026	89.10	47,733,100	92.20	92.50	89	1,238,600	27,141,100	-2,334.8
24/02/2026	92.50	28,539,000	94	94	92.50	1,300,800	16,892,800	-1,449.5
23/02/2026	94.50	22,660,400	96.80	96.80	93.10	1,255,900	13,317,000	-1,140.0
13/02/2026	96.30	18,508,400	98.10	98.50	96.30	710,600	9,390,200	-843.9
12/02/2026	98.80	4,125,200	99	99.20	98.40	615,300	1,781,600	-115.1
11/02/2026	98.60	5,507,500	98.20	99.50	97.40	982,600	2,040,700	-104.4
10/02/2026	97.80	6,113,500	99.90	99.90	97.30	544,200	1,884,200	-131.8
09/02/2026	99	5,108,600	98.80	99.40	97.90	876,500	2,273,100	-137.3
06/02/2026	97.60	9,766,800	98	100	96.70	876,500	2,273,100	-137.3
05/02/2026	99	18,088,600	101.20	101.90	99	1,514,200	9,751,100	-821.5
04/02/2026	101.90	11,639,700	103.10	103.50	101.50	1,158,000	6,884,300	-584.7
03/02/2026	103.90	9,097,000	104.90	105.40	102.90	2,078,800	2,848,300	-80.1
02/02/2026	104.30	9,331,400	103.30	104.30	101.60	1,792,800	1,774,600	2.2
30/01/2026	104.50	10,833,200	106.40	106.40	103.90	1,994,500	1,399,600	61.7
29/01/2026	106.10	14,247,700	105	107.20	103.70	4,701,400	2,140,800	271.5
28/01/2026	104.50	11,949,800	102.40	105.80	102.30	3,953,700	667,100	343.0
27/01/2026	102.10	10,585,500	99.60	102.50	99.10	3,196,600	843,700	238.1
26/01/2026	98.50	11,183,100	100.20	101.60	98	2,730,800	2,984,100	-25.8
23/01/2026	101	9,418,000	103.60	104.60	101	1,598,700	1,780,700	-19.4
22/01/2026	103.50	8,095,100	105.50	105.80	103.50	2,075,300	851,900	128.2
21/01/2026	105	14,517,300	103.20	106.50	101.10	2,301,900	2,548,200	-26.8
20/01/2026	104.10	12,213,100	106.10	107	104	1,554,000	1,209,600	35.8
19/01/2026	105.80	14,710,500	108.70	108.70	105.50	2,625,400	2,575,500	5.0
16/01/2026	105.30	23,871,100	99.50	105.30	99.50	2,959,600	849,700	215.3
15/01/2026	98.50	7,401,400	99.80	101.70	98.40	609,500	1,470,200	-86.3
14/01/2026	99.80	11,900,400	99	101.10	97.80	5,337,800	4,106,400	121.5
13/01/2026	98.90	9,411,100	99.70	101.70	97.90	1,949,700	2,009,500	-7.7
12/01/2026	99.50	9,076,600	98	99.50	98	2,493,800	2,221,900	27.0
09/01/2026	97.40	10,048,700	96.10	99.90	96	1,564,200	1,044,500	50.5
08/01/2026	96.50	5,576,200	98.10	98.10	96.50	1,852,300	1,289,600	54.5
07/01/2026	97.50	11,427,400	94.10	97.60	94	5,148,400	2,179,300	286.6
06/01/2026	94	5,397,500	94.70	94.80	93.60	1,401,600	2,432,400	-97.2
05/01/2026	95	7,029,300	95.70	95.70	93.20	1,427,900	2,551,100	-105.9
31/12/2025	95.80	3,082,600	96.80	97	95.20	170,100	78,500	8.8
30/12/2025	96.50	7,271,200	94.50	96.60	94.30	2,653,000	128,500	242.5
29/12/2025	94.30	6,300,900	92.50	94.90	92.50	3,508,300	315,500	300.6
26/12/2025	92.50	6,612,400	92.70	93	91	1,002,400	1,552,100	-50.4
25/12/2025	93	4,565,200	93.60	94.80	93	942,300	679,000	24.6
24/12/2025	93.60	3,901,500	94.10	94.20	93.10	1,375,600	696,200	63.7
23/12/2025	94	6,006,900	94	95.90	93.60	1,582,900	2,278,100	-65.7
22/12/2025	93.70	6,142,400	94.10	94.30	93.50	470,300	3,509,800	-285.2
19/12/2025	93.90	4,492,600	94	95	93.60	823,100	2,182,200	-127.9
18/12/2025	94.40	4,115,500	95.50	95.60	93.90	646,400	1,644,000	-94.1
17/12/2025	95.90	4,967,800	94.40	96.30	94.40	3,051,000	1,979,300	102.4
16/12/2025	94.90	6,295,300	93.90	95.40	92	954,800	1,424,100	-43.9
15/12/2025	93.80	3,524,800	93.90	94.40	93.50	1,264,800	932,500	31.2
12/12/2025	93.70	5,519,800	96	96	93.50	708,300	1,186,900	-45.8
11/12/2025	96	5,201,600	95.90	96.60	95.60	2,724,400	558,600	208.1
10/12/2025	95.60	3,894,100	97.10	97.10	95.60	995,800	1,171,400	-16.8
09/12/2025	96.90	9,961,500	95.50	97	94.40	3,661,600	1,300,600	224.7
08/12/2025	95.50	5,278,600	96.60	97.30	95.50	548,000	567,700	-1.8
05/12/2025	96.20	5,062,500	97.50	97.50	96.10	703,900	838,500	-12.9
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: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2025	96.60	3,125,100	96.90	97.70	96.10	1,312,100	349,300	93.6
28/11/2025	96.10	6,210,400	98.08	98.38	96.10	216,400	1,582,200	-133.9
27/11/2025	98.47	4,780,500	98.18	98.77	97.09	1,632,700	949,800	67.7
26/11/2025	97.98	5,830,900	98.77	99.17	97.88	1,885,800	1,939,000	-5.2
25/11/2025	98.67	4,494,900	98.67	99.27	97.98	1,156,600	437,100	71.7
24/11/2025	99.17	5,061,800	99.66	100.06	98.57	2,152,300	744,000	140.9
21/11/2025	99.76	7,936,900	96.99	100.16	96.79	4,175,900	599,300	354.8
20/11/2025	97.98	4,593,100	97.58	98.67	97.09	1,780,600	848,900	92.2
19/11/2025	96.99	5,169,300	98.47	98.47	96.99	228,400	734,100	-50.0
18/11/2025	98.97	6,500,100	99.96	100.06	97.78	2,041,600	962,200	107.7
17/11/2025	99.96	5,585,100	99.56	100.75	99.56	2,371,900	662,900	172.6
14/11/2025	98.97	4,699,900	97.88	99.86	97.19	1,709,500	1,061,800	64.6
13/11/2025	97.88	4,757,400	99.56	99.66	97.68	712,000	1,811,800	-109.3
12/11/2025	99.56	6,635,300	95.51	99.56	95.51	2,364,900	1,232,000	112.0
11/11/2025	95.11	6,624,200	95.80	96.89	95.11	938,400	1,033,300	-9.2
10/11/2025	95.21	10,072,600	100.16	100.16	95.21	721,700	1,443,800	-72.5
07/11/2025	99.96	5,863,600	98.47	100.75	98.47	1,661,000	476,200	119.4
06/11/2025	99.17	6,751,800	99.86	100.95	98.38	1,646,900	1,491,400	15.3
05/11/2025	99.86	11,741,500	100.75	100.95	98.57	2,910,200	2,041,900	87.0
04/11/2025	102.24	10,620,700	103.03	103.62	100.65	2,516,600	1,333,900	121.4
03/11/2025	103.92	20,963,600	102.73	105.20	102.43	3,811,400	1,450,200	249.6
31/10/2025	102.83	14,827,100	101.54	102.83	99.96	1,934,000	1,272,100	67.1
30/10/2025	101.64	9,730,600	101.05	102.43	100.55	3,126,600	1,227,300	195.0
29/10/2025	100.65	9,302,800	101.34	102.14	100.06	2,825,500	1,679,900	117.0
28/10/2025	101.15	20,912,700	97.58	101.15	97.58	9,164,500	2,047,600	720.3
27/10/2025	96.99	12,897,800	97.98	98.67	95.31	4,717,400	1,622,000	306.7
24/10/2025	96.69	13,759,100	94.02	96.69	93.72	1,751,900	703,900	101.1
23/10/2025	94.02	6,647,600	96.20	96.30	93.03	927,000	471,400	43.5
22/10/2025	96.00	18,311,100	94.22	97.98	94.02	4,416,700	593,500	369.1
21/10/2025	92.04	19,520,200	88.08	92.04	87.59	5,973,300	359,100	509.9
20/10/2025	86.10	14,580,300	87.39	90.85	86.10	1,729,300	1,881,700	-14.8

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 (2026-02-23)	-16.30	-17.25%	312,085,200	-85,210,600	-7,588.1	75.90 94.50 79.40
2 tháng (2026-01-16)	-27.10	-25.74%	550,996,300	-103,121,300	-9,315.1	75.90 106.10 79.40
3 tháng (2025-12-17)	-17.70	-18.46%	685,723,900	-99,458,800	-8,952.5	75.90 106.10 79.40
6 tháng (2025-09-18)	-23.74	-23.29%	1,261,907,000	-79,942,600	-6,907.0	75.90 106.10 79.40
12 tháng (2025-03-24)	-31.88	-28.96%	2,260,641,100	-164,920,983	-16,456.9	75.90 110.95 79.40
24 tháng (2024-03-27)	-6.11	-7.24%	3,367,066,100	-255,080,110	-28,711.1	75.90 131.67 79.40
36 tháng (2023-04-03)	27.90	55.46%	3,832,187,000	-256,124,488	-28,819.6	48.68 131.67 79.40
60 tháng (2021-04-12)	42.71	120.37%	4,759,953,100	-251,367,579	-28,278.9	34.45 131.67 79.40

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH