Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	149	325,200	146.40	149	145	110,600	127,700	0
28/04/2026	147.50	470,000	144.50	147.50	143	238,100	214,057	0
27/04/2026	144.50	369,800	147	148	143.30	47,400	45,700	0
24/04/2026	144.50	369,800	147	148	143.30	47,400	45,700	0
23/04/2026	146.70	235,300	149.90	149.90	146.60	3,322	22,800	0
22/04/2026	149.90	215,500	149.10	150.40	148.10	62,300	34,500	0
21/04/2026	151	420,700	150.50	151	149	67,800	92,976	0
20/04/2026	150.80	201,100	153	153	150.10	50,720	125,800	0
17/04/2026	152.10	814,200	150.80	156.70	150.80	102,350	323,600	0
16/04/2026	151	330,700	150	151.50	149	109,215	89,284	0
15/04/2026	151	271,900	152	152	148.70	8,820	120,401	0
14/04/2026	150.50	78,500	150.80	151.50	150	3,750	14,329	0
13/04/2026	149	183,800	151.50	151.60	149	4,100	113,560	0
10/04/2026	152	412,200	151	152.40	149.10	752,710	999,830	0
09/04/2026	150	223,900	152	153	150	23,900	146,407	0
08/04/2026	153.10	691,600	151.80	155	151.30	168,800	400,451	0
07/04/2026	149.50	165,300	148	149.80	146.70	53,300	6,600	-9.4
06/04/2026	148	273,900	153	153	147.50	8,200	224,600	-32.5
03/04/2026	152	454,000	154	155	148.70	251,900	153,800	16.0
02/04/2026	154	185,600	154.20	155.70	153.80	464,700	118,300	60.3
01/04/2026	157	163,300	158	158	154.50	700	13,000	-1.8
31/03/2026	157	477,400	157.60	157.60	153.90	100,100	332,800	-36.0
30/03/2026	158	630,300	159.10	159.10	156.20	254,600	258,600	-0.4
27/03/2026	162.50	704,800	154.90	162.50	154.90	254,600	258,600	-0.4
26/03/2026	158	353,800	158.40	158.40	154.20	234,800	75,800	25.0
25/03/2026	158.60	377,300	158	158.60	155.30	223,100	56,000	26.2
24/03/2026	158	377,600	150	158	150	166,900	57,100	16.3
23/03/2026	150	439,100	145	150	144	166,900	57,100	16.3
20/03/2026	148.60	157,600	149	150	148	44,500	2,000	6.3
19/03/2026	149	244,500	149	149.60	147.50	69,800	64,500	0.8
18/03/2026	149.70	186,500	154.20	154.20	149.70	216,800	35,800	27.7
17/03/2026	152.20	386,300	151	154.90	150.50	95,700	67,400	4.3
16/03/2026	150.50	193,300	147.50	150.70	147.50	50,600	105,200	-8.1
13/03/2026	149.10	307,600	150	150	148.60	50,600	105,200	-8.1
12/03/2026	153.60	657,000	153.80	153.80	147.80	141,300	292,200	-22.2
11/03/2026	155.30	510,800	145	155.30	145	199,200	96,800	15.2
10/03/2026	145.20	675,800	143	148	142.50	147,500	114,100	4.7
09/03/2026	140.10	729,500	141	142	140.10	147,500	114,100	4.7
06/03/2026	150.60	804,500	157.30	157.30	150.50	240,100	543,100	-45.9
05/03/2026	159	500,800	163.80	164	157.90	123,900	342,900	-34.8
04/03/2026	163.80	899,600	162.70	163.80	155	251,900	153,800	16.0
03/03/2026	165	651,700	167.40	169	162	164,000	27,200	22.9
02/03/2026	169	535,900	165.50	169	165	35,300	635,900	-104.2
27/02/2026	169	972,000	170.90	170.90	165.20	121,600	767,800	-108.0
26/02/2026	170.90	392,200	170.90	171.90	168.70	121,300	162,300	-6.9
25/02/2026	171	360,100	171	171	168.70	143,200	94,800	8.3
24/02/2026	171	540,300	171	171.90	168.10	104,600	263,900	-26.8
23/02/2026	171.90	582,500	170	172.30	168	263,700	266,200	-0.4
13/02/2026	170	575,700	167	170	164.90	340,100	32,000	52.0
12/02/2026	167	375,100	167.90	170.30	165.90	199,800	72,800	21.5
11/02/2026	167	349,600	165	167	162.60	171,900	44,100	21.2
10/02/2026	165	440,400	164	165	159.60	51,100	42,100	1.4
09/02/2026	164	219,600	163.50	165.70	161	292,200	188,700	16.7
06/02/2026	160.40	998,500	168.10	168.80	160.40	292,200	188,700	16.7
05/02/2026	170	867,600	175.10	175.10	169.50	243,600	162,800	13.8
04/02/2026	174.90	868,000	172	178.20	172	464,700	118,300	60.3
03/02/2026	174	1,074,200	178.20	178.20	171.80	35,300	635,900	-104.2
02/02/2026	175.50	1,620,300	171.30	181	166.10	242,400	411,400	-29.8
30/01/2026	169.90	998,500	168.90	171	165	192,600	279,100	-14.5
29/01/2026	165	1,082,600	160	168.90	159	331,300	218,400	18.3
28/01/2026	160.30	1,500,000	155.60	162.10	155	504,100	283,600	34.9
27/01/2026	154.70	791,600	145.20	155.10	145.20	370,800	31,600	51.6
26/01/2026	145.10	485,600	151.10	151.70	145.10	6,400	252,600	-36.3
23/01/2026	151.80	389,500	152.90	155.20	151.10	123,000	62,600	9.3
22/01/2026	153.30	442,300	152.80	153.40	149.60	184,100	146,500	6.0
21/01/2026	152.80	496,000	151.50	152.80	148	156,600	62,100	14.5
20/01/2026	152.80	698,300	153	160	152.30	205,300	38,200	25.8
19/01/2026	153.40	295,600	155.90	155.90	150.60	56,400	25,600	4.7
16/01/2026	155	1,373,100	146	156.20	144.50	173,200	167,000	1.3
15/01/2026	146	350,700	145	146	143.50	4,000	88,900	-12.3
14/01/2026	145	518,200	145.80	148.80	144.10	23,200	103,600	-11.7
13/01/2026	144.60	461,800	144.60	146.60	144	124,500	249,000	-18.0
12/01/2026	145	312,400	143	146.40	142.90	4,700	13,900	-1.3
09/01/2026	143.50	552,500	145.60	149.10	143.50	50,700	202,500	-22.0
08/01/2026	146	883,800	152.60	152.60	145	60,700	475,700	-61.0
07/01/2026	152.60	389,500	152.60	156.90	152	117,100	46,800	10.8
06/01/2026	152.40	180,000	153	154.50	151.80	69,400	24,500	6.9
05/01/2026	153.10	615,800	148.90	156.70	147.50	181,400	135,500	6.9
31/12/2025	149.50	316,800	148.80	149.50	146.50	700	13,000	-1.8
30/12/2025	147.70	285,100	145.70	148.50	145	65,900	22,700	6.4
29/12/2025	146	200,200	144.20	146	142.70	82,800	17,200	9.6
26/12/2025	144.20	216,500	145	145	142	18,400	22,900	-0.6
25/12/2025	146	265,600	146	146.70	143.50	54,600	34,000	3.0
24/12/2025	146.60	255,100	147	147	145	27,900	17,300	1.6
23/12/2025	147.50	361,400	148	148	145.40	180,200	61,000	17.5
22/12/2025	147	339,800	144	147.50	143.50	114,600	63,500	7.5
19/12/2025	144	451,800	142.70	144	141.40	325,000	185,500	20.1
18/12/2025	143.30	250,100	140.90	144.30	140.90	70,800	40,700	4.3
17/12/2025	143	308,500	143	144.50	141.80	131,000	78,700	7.5
16/12/2025	142.60	449,300	140	144	139.60	139,400	101,400	5.5
15/12/2025	140.10	449,800	140	141.90	139.10	101,000	133,100	-4.5
12/12/2025	140	1,048,100	150.90	150.90	140	152,700	250,700	-14.4
11/12/2025	150	364,500	149.70	152.50	149.70	176,100	131,400	6.8
10/12/2025	149.60	441,500	152.90	154.20	149.60	22,800	128,100	-15.9
09/12/2025	154.50	992,400	156	158	148	134,000	272,900	-21.2
08/12/2025	157.30	681,300	160	160	154.10	18,700	200,500	-28.5
05/12/2025	160	1,133,200	158.90	165	156	173,900	122,700	7.8
04/12/2025	158.50	813,600	158	159	155.20	282,600	274,900	1.3
03/12/2025	155.10	2,151,500	145.90	155.10	145	580,100	334,900	36.8
02/12/2025	145	446,000	144.20	145	142.50	24,700	172,900	-21.3

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 (2026-04-01)	-8	-5.10%	6,856,300	-853,308	32.6	144.50 157 149
2 tháng (2026-03-02)	-20	-11.83%	17,658,000	-1,269,808	-41.0	140.10 169 149
3 tháng (2026-02-02)	-26.50	-15.10%	27,894,100	-1,633,908	-105.3	140.10 175.50 149
6 tháng (2025-11-03)	2	1.36%	62,320,300	-1,650,608	-100.7	139.10 175.50 149
12 tháng (2025-05-06)	11.56	8.41%	130,614,800	-6,527,737	-762.0	123 175.50 149
24 tháng (2024-05-13)	20.36	15.83%	260,974,600	-13,721,413	-2,077.3	99.28 175.50 149
36 tháng (2023-05-17)	106.20	248.12%	461,573,200	-6,258,837	-1,546.6	42.80 175.50 149
60 tháng (2021-05-27)	137.49	1,194.62%	1,196,572,600	10,071,813	-469.3	11.28 175.50 149

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH