Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/03/2026	165	651,700	167.40	169	162	158,900	125,737	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
01/12/2025	145	345,900	146.20	147.80	145	155,400	137,600	2.7
28/11/2025	147	481,000	146	147.80	145	146,800	28,200	17.4
27/11/2025	146.10	362,900	145.50	146.70	144.10	85,800	52,400	4.9
26/11/2025	145.10	418,800	141.50	146	141.50	116,400	95,700	3.0
25/11/2025	142	302,300	140.30	142	139.30	15,900	63,500	-6.7
24/11/2025	140.40	187,700	142.30	143.50	140.40	35,000	69,000	-4.8
21/11/2025	142.30	296,500	142	143.30	140	86,000	60,400	3.6
20/11/2025	142.20	552,800	146.30	147	141.80	15,100	330,500	-45.1
19/11/2025	147	695,600	148.60	148.60	144.60	53,600	334,500	-41.0
18/11/2025	148.50	956,700	147	148.50	145.40	188,000	136,200	7.8
17/11/2025	146.60	579,600	146.80	148.50	144.40	167,200	274,000	-15.6
14/11/2025	146	209,400	145.10	146	142.50	8,600	63,100	-7.9
13/11/2025	145.10	572,300	144.10	149.10	139.50	150,700	159,500	-1.4
12/11/2025	144	290,900	139.50	144	139.50	130,600	17,400	16.1
11/11/2025	141.90	195,500	137.90	141.90	137.90	70,800	14,700	7.8
10/11/2025	139.10	310,900	135	142.60	135	178,500	40,400	19.3
07/11/2025	139.50	351,200	139.60	142.50	139.50	144,900	54,500	12.7
06/11/2025	143	458,800	143.60	143.60	139.50	233,800	216,700	2.6
05/11/2025	143	269,700	143.90	143.90	141.50	118,900	18,000	14.4
04/11/2025	143	836,500	144.60	146.90	139.90	328,100	389,500	-8.7
03/11/2025	147	711,300	148	148.40	145.60	287,700	408,400	-17.7
31/10/2025	148.40	649,900	148.10	148.40	145.70	359,800	149,900	30.8
30/10/2025	148.10	1,027,600	147.50	148.50	144.50	467,700	400,000	9.9
29/10/2025	145	575,200	150.40	150.40	145	283,400	196,700	12.7
28/10/2025	148	538,900	147.70	148.50	142.90	161,400	82,900	11.4
27/10/2025	146.30	611,600	147.50	149.10	144.50	216,700	132,700	12.3
24/10/2025	147.50	883,500	143.60	147.80	143.60	387,700	96,600	42.5
23/10/2025	142.50	436,400	145.30	147.70	142.50	87,500	28,700	8.4
22/10/2025	144.40	944,400	142.10	144.40	140	175,500	48,800	18.0
21/10/2025	138.20	1,254,700	129.30	138.20	129.30	250,900	339,300	-12.6
20/10/2025	129.20	450,700	136	138.90	129.20	87,900	111,400	-3.3
17/10/2025	138.90	640,000	139.40	140	136.50	297,400	56,600	33.4
16/10/2025	139.50	244,100	142.30	143	139.40	18,500	33,900	-2.2
15/10/2025	142	585,800	141.90	143.50	139.30	352,200	139,700	30.3
14/10/2025	142.20	1,094,100	142.20	142.20	137.20	435,000	177,700	36.2
13/10/2025	142.20	520,400	142.50	143	140.30	95,400	84,100	1.6
10/10/2025	143.60	1,813,000	138.60	145.20	137.70	373,600	117,100	36.7
09/10/2025	137.30	934,400	134	137.80	133.70	0	0	0
08/10/2025	133.60	567,600	132.80	133.90	129.90	151,600	108,200	5.7
07/10/2025	130.50	862,200	127.70	132	126.50	268,700	30,300	31.1
06/10/2025	125.20	318,600	125	126.30	123	118,100	172,800	-6.8

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 (2026-02-02)	-6.50	-3.70%	10,772,000	-964,700	-168.4	160.40 175.50 165
2 tháng (2026-01-05)	15.90	10.39%	23,589,800	-932,900	-154.7	143.50 175.50 165
3 tháng (2025-12-03)	13.90	8.96%	35,365,900	-586,800	-106.0	140 175.50 165
6 tháng (2025-09-04)	39.20	30.20%	71,446,100	-882,900	-122.6	123 175.50 165
12 tháng (2025-03-10)	27	19.01%	134,310,400	-8,018,330	-1,202.2	99.28 175.50 165
24 tháng (2024-03-13)	42.60	33.70%	277,533,900	-14,268,205	-2,325.6	99.28 175.50 165
36 tháng (2023-03-20)	123.44	270.91%	479,278,700	-5,218,270	-1,588.5	42.11 175.50 165
60 tháng (2021-03-29)	155.01	1,108.42%	1,232,476,200	12,347,721	-490.5	11.14 175.50 165

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH