Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	102.10	10,585,500	99.60	102.50	99.10	3,896,635	1,543,929	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
17/10/2025	87.19	8,374,400	89.17	90.56	87.19	571,100	1,374,900	-72.3
16/10/2025	88.87	7,928,500	88.87	90.56	88.68	581,800	718,800	-12.1
15/10/2025	88.68	18,738,600	91.65	92.14	88.58	1,005,800	5,630,900	-419.7
14/10/2025	91.45	12,659,600	93.13	93.53	91.45	376,700	3,989,000	-335.7
13/10/2025	93.03	7,915,000	93.92	93.92	92.73	384,700	3,097,800	-255.2
10/10/2025	95.11	8,587,700	93.23	95.51	92.83	2,343,000	873,500	140.5
09/10/2025	93.23	5,716,300	94.02	94.02	92.54	0	0	0
08/10/2025	93.53	5,132,100	94.52	95.90	93.53	612,000	546,300	6.2
07/10/2025	94.52	5,997,500	95.01	95.31	94.22	1,441,700	616,300	79.2
06/10/2025	94.52	6,580,000	93.33	94.91	92.54	847,600	1,750,900	-85.8
03/10/2025	92.44	7,681,300	91.25	93.03	91.15	2,369,500	2,534,700	-15.2
02/10/2025	91.15	7,933,800	91.94	92.44	91.05	1,151,600	3,677,000	-234.4
01/10/2025	92.44	7,405,100	92.24	93.53	90.46	570,300	2,329,800	-163.6
30/09/2025	92.04	12,018,800	94.52	94.81	91.84	697,700	1,985,200	-120.7
29/09/2025	94.52	10,430,900	96.79	96.79	94.52	697,200	867,000	-16.3
26/09/2025	96.50	8,080,800	97.19	98.28	96.40	762,500	1,958,400	-117.0
25/09/2025	96.99	8,627,700	98.47	98.47	96.89	602,300	2,922,700	-227.8
24/09/2025	98.47	7,421,100	97.09	98.47	96.40	669,000	698,000	-2.5
23/09/2025	96.99	18,291,200	98.97	98.97	96.50	858,400	6,664,000	-572.4
22/09/2025	98.67	16,280,200	101.44	101.64	98.57	712,000	2,175,700	-147.4
19/09/2025	101.94	23,514,300	102.73	102.73	99.46	9,950,000	6,878,600	317.9
18/09/2025	101.94	8,198,400	104.91	105.20	101.94	855,700	1,007,300	-16.0
17/09/2025	104.41	20,018,000	102.93	106.69	102.93	3,772,700	2,315,200	154.0
16/09/2025	102.43	17,531,600	101.64	103.72	100.95	4,490,600	3,850,600	66.4
15/09/2025	100.85	14,123,100	100.85	102.43	100.45	1,798,800	7,903,500	-622.6
12/09/2025	100.55	7,447,000	100.95	101.84	100.06	1,206,600	2,897,300	-171.9
11/09/2025	100.95	7,414,200	100.16	101.84	99.46	1,628,100	1,217,600	41.4
10/09/2025	100.16	5,498,500	101.05	101.84	100.06	1,147,100	1,801,800	-66.4
09/09/2025	101.05	6,460,700	100.95	101.94	99.96	3,124,100	2,141,700	100.2
08/09/2025	100.85	10,600,300	101.94	102.83	100.85	2,599,600	1,959,800	64.8

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 (2025-12-29)	4.20	4.45%	187,931,500	11,335,200	1,107.5	94 105.80 102.10
2 tháng (2025-11-28)	2.40	2.50%	302,233,100	10,588,400	1,045.4	92.50 105.80 102.10
3 tháng (2025-10-29)	-2.15	-2.14%	474,776,800	29,460,000	2,955.1	92.50 105.80 102.10
6 tháng (2025-07-31)	-4.43	-4.30%	1,179,381,700	-28,118,404	-2,885.8	86.10 106.39 102.10
12 tháng (2025-02-03)	-26.08	-20.94%	1,996,784,000	-93,458,682	-11,488.4	86.10 125.01 102.10
24 tháng (2024-02-07)	21.73	28.31%	3,005,082,300	-148,966,988	-19,089.5	76.04 131.67 102.10
36 tháng (2023-02-13)	48.32	96.31%	3,398,573,000	-150,080,462	-19,197.8	48.25 131.67 102.10
60 tháng (2021-02-22)	65.31	196.73%	4,379,319,200	-145,320,559	-18,666.5	32.42 131.67 102.10

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH