Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	124.40	1,254,600	124.40	124.40	123.30	620,397	115,900	0
30/07/2026	116.30	253,700	109.90	116.30	109.90	67,312	7,900	0
29/07/2026	108.70	451,300	107	112.50	105.80	139,860	75,100	0
28/07/2026	107.70	364,900	105.30	108	104	130,600	80,100	0
27/07/2026	107.80	372,900	108.10	109.50	106.90	309,700	36,726	0
24/07/2026	107.80	379,500	106	108.30	103.70	152,100	111,298	0
23/07/2026	109	788,600	105	109	100.20	444,500	92,100	0
22/07/2026	105	525,600	110.90	113	104.80	182,888	311,475	0
21/07/2026	110.90	360,400	108.70	111.30	108.70	182,705	209,952	0
20/07/2026	109.90	99,800	113	113	109	4,500	5,800	0
17/07/2026	111.80	222,400	111.60	111.80	109	50,100	80,200	0
16/07/2026	111.40	222,700	111.40	112.40	108.50	26,405	51,500	0
15/07/2026	113	135,100	113.50	114	112	21,300	49,100	0
14/07/2026	113.60	95,800	110	114.90	110	26,000	20,991	0
13/07/2026	113.30	221,000	113.30	114	112.10	7,500	18,331	0
10/07/2026	113.90	166,800	115.50	115.50	113.90	90,991	168,416	0
09/07/2026	115.50	95,600	116.40	116.40	115.50	3,937	33,100	0
08/07/2026	116.40	145,500	115.60	116.90	115.30	15,900	92,400	0
07/07/2026	117	346,900	117.70	117.70	115	36,155	181,426	0
06/07/2026	116.20	184,800	120.30	120.30	116.20	5,800	46,300	0
03/07/2026	120.40	492,800	122	122	117.50	76,700	289,600	0
02/07/2026	122	134,300	122.50	123.10	121.60	26,100	47,100	0
01/07/2026	122.10	132,200	120.30	122.20	119.50	14,200	29,400	0
30/06/2026	120	155,200	119	120.40	118.80	25,600	46,700	0
29/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
29/06/2026	119	113,600	121.10	121.10	118.80	9,207	21,488	0
26/06/2026	118.10	505,400	120.10	120.57	118	127,900	361,175	0
25/06/2026	121.71	201,000	121.24	122.29	120.10	72,746	43,400	0
24/06/2026	122.67	310,800	121.90	123.14	119.05	78,310	18,547	0
23/06/2026	122.67	395,800	124.19	124.67	121.43	174,100	55,624	0
22/06/2026	124.29	468,400	123.14	124.29	121.43	250,800	126,200	0
19/06/2026	123.81	301,500	123.81	125.14	122.95	213,000	42,000	0
18/06/2026	123.81	527,000	125.71	127.43	123.71	242,100	125,500	0
17/06/2026	125.71	725,900	124.67	127.43	123.05	651,600	351,413	0
16/06/2026	124.67	1,049,100	120	125.71	118.86	516,325	227,649	0
15/06/2026	117.90	215,200	116.86	118.10	114.76	50,400	12,200	0
12/06/2026	115.24	260,700	113.43	117.05	113.43	73,700	25,200	0
11/06/2026	113.33	490,100	115.14	115.24	113.33	343,100	291,675	0
10/06/2026	115.24	678,000	116.48	116.48	114.29	513,522	684,700	0
09/06/2026	116.57	662,200	118.76	118.86	115.33	517,821	785,600	0
08/06/2026	118.57	385,300	117.14	119.05	116.57	269,300	171,900	0
05/06/2026	118.86	528,600	120.95	121.90	113.33	77,710	405,100	0
04/06/2026	120.95	452,200	121.90	121.90	119.43	49,600	260,700	0
03/06/2026	122	399,600	121.43	122.19	120.67	81,400	280,525	0
02/06/2026	121.62	331,500	121.05	124.67	121.05	130,830	135,125	0
01/06/2026	121.05	359,200	123.62	123.81	121.05	123,800	121,400	0
29/05/2026	124	200,700	124.67	124.67	123.43	75,369	84,900	0
28/05/2026	124.76	324,900	124.76	125.05	123.81	135,907	187,925	0
27/05/2026	124.76	181,600	124	124.76	123.62	42,800	109,500	0
26/05/2026	124	212,000	124.10	124.10	123.33	93,700	142,425	0
25/05/2026	123.90	267,600	124.57	124.57	123.33	49,500	208,300	0
22/05/2026	123.14	213,800	124.76	125.24	123.14	84,300	132,650	0
21/05/2026	125.14	366,800	126.67	126.76	124.29	59,500	261,848	0
20/05/2026	125.71	618,600	126.29	126.29	122.38	267,000	288,400	0
19/05/2026	126.38	398,800	127.62	129.05	126.38	131,500	179,142	0
18/05/2026	127.62	427,500	127.62	128.38	126.57	122,000	116,900	0
15/05/2026	127.62	368,200	129.62	131.52	127.62	101,000	86,432	0
14/05/2026	129.52	424,000	130.95	134.19	129.52	69,800	266,900	0
13/05/2026	130.95	187,500	130.48	132.38	130.48	42,400	85,100	0
12/05/2026	131.71	393,900	133.33	135.05	130.38	77,700	177,212	0
11/05/2026	131.43	674,500	137.05	138.10	131.43	130,125	362,225	0
08/05/2026	138.10	374,300	138.76	140.38	136.86	113,850	240,750	0
07/05/2026	138.76	316,600	140.67	142.29	138.67	138,425	188,525	0
06/05/2026	140.76	226,100	140.29	141.62	140.29	98,000	165,521	0
05/05/2026	141.81	148,500	139.71	141.81	139.14	45,900	30,340	0
04/05/2026	140.95	155,900	140.29	141.52	139.71	76,000	25,701	0
29/04/2026	141.90	325,200	139.43	141.90	138.10	110,600	127,700	0
28/04/2026	140.48	470,000	137.62	140.48	136.19	238,100	214,057	0
24/04/2026	137.62	369,800	140	140.95	136.48	47,400	45,700	0
23/04/2026	139.71	235,300	142.76	142.76	139.62	3,322	22,800	0
22/04/2026	142.76	215,500	142	143.24	141.05	62,300	34,500	0
21/04/2026	143.81	420,700	143.33	143.81	141.90	67,800	92,976	0
20/04/2026	143.62	201,100	145.71	145.71	142.95	50,720	125,800	0
17/04/2026	144.86	814,200	143.62	149.24	143.62	102,350	323,600	0
16/04/2026	143.81	330,700	142.86	144.29	141.90	109,215	89,284	0
15/04/2026	143.81	271,900	144.76	144.76	141.62	8,820	120,401	0
14/04/2026	143.33	78,500	143.62	144.29	142.86	3,750	14,329	0
13/04/2026	141.90	183,800	144.29	144.38	141.90	4,100	113,560	0
10/04/2026	144.76	412,200	143.81	145.14	142	752,710	999,830	0
09/04/2026	142.86	223,900	144.76	145.71	142.86	23,900	146,407	0
08/04/2026	145.81	691,600	144.57	147.62	144.10	168,800	400,451	0
07/04/2026	142.38	165,300	140.95	142.67	139.71	53,300	6,600	-9.4
06/04/2026	140.95	273,900	145.71	145.71	140.48	8,200	224,600	-32.5
03/04/2026	144.76	454,000	146.67	147.62	141.62	251,900	153,800	16.0
02/04/2026	146.67	185,600	146.86	148.29	146.48	464,700	118,300	60.3
01/04/2026	149.52	163,300	150.48	150.48	147.14	700	13,000	-1.8
31/03/2026	149.52	477,400	150.10	150.10	146.57	100,100	332,800	-36.0
30/03/2026	150.48	630,300	151.52	151.52	148.76	254,600	258,600	-0.4
27/03/2026	154.76	704,800	147.52	154.76	147.52	254,600	258,600	-0.4
26/03/2026	150.48	353,800	150.86	150.86	146.86	234,800	75,800	25.0
25/03/2026	151.05	377,300	150.48	151.05	147.90	223,100	56,000	26.2
24/03/2026	150.48	377,600	142.86	150.48	142.86	166,900	57,100	16.3
23/03/2026	142.86	439,100	138.10	142.86	137.14	166,900	57,100	16.3
20/03/2026	141.52	157,600	141.90	142.86	140.95	44,500	2,000	6.3
19/03/2026	141.90	244,500	141.90	142.48	140.48	69,800	64,500	0.8
18/03/2026	142.57	186,500	146.86	146.86	142.57	216,800	35,800	27.7
17/03/2026	144.95	386,300	143.81	147.52	143.33	95,700	67,400	4.3
16/03/2026	143.33	193,300	140.48	143.52	140.48	50,600	105,200	-8.1
13/03/2026	142	307,600	142.86	142.86	141.52	50,600	105,200	-8.1
12/03/2026	146.29	657,000	146.48	146.48	140.76	141,300	292,200	-22.2
11/03/2026	147.90	510,800	138.10	147.90	138.10	199,200	96,800	15.2

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 (2026-07-01)	-5.80	-4.75%	6,192,600	-23,062	0	105 124.40 124.40
2 tháng (2026-06-01)	-4.75	-3.92%	15,708,900	-24,012	0	105 125.71 124.40
3 tháng (2026-05-04)	-24.65	-17.49%	22,190,700	-1,409,932	0	105 141.81 124.40
6 tháng (2026-02-02)	-50.84	-30.42%	49,715,000	-3,045,540	-105.3	105 167.14 124.40
12 tháng (2025-08-05)	-27.51	-19.13%	123,577,000	-6,420,470	-540.3	105 167.14 124.40
24 tháng (2024-08-12)	-16.12	-12.17%	242,804,900	-16,670,650	-2,354.2	94.55 167.14 124.40
36 tháng (2023-08-16)	60.53	108.53%	410,673,100	-11,478,869	-1,790.8	51.96 167.14 124.40
60 tháng (2021-08-26)	99.05	574.22%	1,062,610,900	8,783,481	-480.7	17.25 167.14 124.40

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH