Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	27.45	453,800	27.40	27.95	27.40	6,200	136,400	0.7
13/03/2026	27.30	948,400	27.25	27.90	27.15	58,800	33,000	0.7
12/03/2026	27.90	733,200	28	28.50	27.75	1,400	23,600	-0.6
11/03/2026	28.45	1,249,800	27.30	29	27.15	16,400	160,500	-4.0
10/03/2026	27.40	1,841,100	27.80	28.60	26.95	100	27,000	-0.8
09/03/2026	27.75	1,282,600	27.75	29.70	27.75	100	27,000	-0.8
06/03/2026	29.80	3,644,800	31.80	31.95	29.75	219,500	160,900	1.7
05/03/2026	31.95	2,313,100	32	33.15	31.95	78,800	167,800	-2.9
04/03/2026	31.70	2,005,000	31.90	31.90	29.95	28,000	72,500	-1.4
03/03/2026	31.90	837,700	31.40	32.55	31.30	69,300	59,600	0.3
02/03/2026	31.30	1,848,600	30.75	32.45	30.75	132,700	12,900	3.9
27/02/2026	32.60	1,052,200	32.95	33.40	32.30	29,900	69,700	-1.3
26/02/2026	32.90	495,600	32.95	33.10	32.50	8,300	21,600	-0.4
25/02/2026	32.95	909,600	33	33.20	32.60	30,100	21,800	0.3
24/02/2026	33.20	1,473,400	32.70	33.55	32.60	87,500	2,000	2.8
23/02/2026	32.95	460,800	33	33	32.65	24,400	22,500	0.1
13/02/2026	32.80	802,500	32	32.90	32	84,700	14,000	2.3
12/02/2026	32.50	413,900	32.80	32.80	32.10	1,000	1,400	-0.0
11/02/2026	32.60	624,600	31.75	32.60	31.75	31,200	44,100	-0.4
10/02/2026	31.90	723,800	32.15	32.30	31.40	0	7,900	-0.3
09/02/2026	31.85	467,700	31.90	32.15	31.80	33,500	153,700	-3.9
06/02/2026	31.85	1,296,300	32.35	32.40	31.85	33,500	153,700	-3.9
05/02/2026	32.60	649,500	33.35	33.35	32.60	900	11,200	-0.3
04/02/2026	33.20	1,016,100	33	33.70	33	38,600	50,700	-0.4
03/02/2026	32.85	843,000	33	33.10	32.60	132,700	12,900	3.9
02/02/2026	32.60	791,100	32.20	32.95	32.20	1,800	39,500	-1.2
30/01/2026	32.90	1,120,300	32.60	33.05	32.40	60,700	48,000	0.4
29/01/2026	32.60	420,200	32.35	32.80	32.35	38,900	25,000	0.5
28/01/2026	32.45	922,500	32.25	32.75	32.10	23,700	64,100	-1.3
27/01/2026	32.25	1,205,900	31.95	32.50	31.95	38,500	113,900	-2.5
26/01/2026	32.25	1,016,800	32.45	32.90	31.95	15,500	92,800	-2.5
23/01/2026	32.60	873,300	32.85	33.60	32.50	44,100	61,400	-0.6
22/01/2026	32.85	1,157,600	32.95	33.10	32.35	170,400	18,900	4.9
21/01/2026	32.35	2,350,500	33.25	33.30	32.10	93,300	135,900	-1.4
20/01/2026	33.25	1,898,900	34.20	34.20	33.25	62,000	181,800	-4.1
19/01/2026	33.90	1,233,600	34.50	34.60	33.90	26,700	227,900	-6.9
16/01/2026	34.25	3,423,500	33.70	35.40	33.50	136,600	488,400	-12.0
15/01/2026	33.65	1,483,800	33.40	34.25	33.40	184,400	158,600	0.9
14/01/2026	34	2,273,700	34	34.40	33.40	250,700	72,400	6.0
13/01/2026	34	2,260,200	34.65	35.05	33.90	42,100	128,500	-3.0
12/01/2026	34.55	3,833,700	32.50	34.55	32.45	387,200	44,800	11.4
09/01/2026	32.30	1,168,900	33.30	33.35	32.20	115,700	30,700	2.8
08/01/2026	32.70	1,366,700	32.80	33.30	32.05	192,100	17,700	5.7
07/01/2026	32.65	996,400	32.25	32.95	32.05	31,800	6,300	0.8
06/01/2026	32.20	1,343,600	31.80	32.55	31.30	32,600	21,600	0.3
05/01/2026	31.80	1,743,900	32.95	33.20	31.50	18,800	2,800	0.5
31/12/2025	32.95	1,777,900	33.60	33.85	32.95	600	96,500	-3.2
30/12/2025	33.60	1,024,400	34.65	34.65	33.60	35,000	24,200	0.4
29/12/2025	34.30	1,172,300	34.50	34.75	33.80	89,200	9,100	2.8
26/12/2025	34.35	3,033,200	33.60	34.85	33.15	102,300	75,400	0.9
25/12/2025	33.50	2,377,100	33.65	34.55	33.50	58,600	198,300	-4.8
24/12/2025	33.60	1,205,100	33.60	34.05	33.40	9,000	165,400	-5.3
23/12/2025	33.80	1,187,900	33.80	34.25	33.30	25,100	7,000	0.6
22/12/2025	34.25	1,217,700	34.15	34.25	33.75	90,700	22,000	2.3
19/12/2025	34.15	4,139,500	32.10	34.15	31.90	504,200	76,300	14.3
18/12/2025	32	579,600	31.90	32.15	31.85	500	55,800	-1.8
17/12/2025	31.85	595,400	32.55	32.70	31.85	15,000	104,300	-2.9
16/12/2025	32.50	1,054,000	32.25	32.90	31.45	87,300	39,900	1.5
15/12/2025	31.80	631,300	32	32.50	31.75	300	55,900	-1.8
12/12/2025	32	1,489,200	33	33.35	32	151,500	30,900	4.0
11/12/2025	32.95	605,400	33.35	33.50	32.70	28,400	0	0.9
10/12/2025	33.35	1,510,500	31.95	33.90	31.95	71,400	2,600	2.3
09/12/2025	31.95	1,076,300	32	32.40	31.40	49,600	101,700	-1.7
08/12/2025	32.10	696,500	32.40	32.70	32.10	36,700	58,300	-0.7
05/12/2025	32.45	639,800	33.10	33.30	32.45	0	45,900	-1.5
04/12/2025	33	801,100	32.80	33.20	32.80	55,500	23,100	1.1
03/12/2025	32.55	595,800	32.45	33	32.30	104,500	3,000	3.3
02/12/2025	32.30	778,600	32.60	32.60	31.75	22,100	10,400	0.4
01/12/2025	32.20	484,500	32.50	32.60	32.05	27,500	16,800	0.3
28/11/2025	32.40	646,800	32.70	32.95	32.40	1,100	31,400	-1.0
27/11/2025	32.75	442,800	33.30	33.30	32.75	500	48,700	-1.6
26/11/2025	33.05	625,900	32.20	33.35	32.20	14,900	10,000	0.2
25/11/2025	32.20	1,058,800	33.10	33.40	32.20	35,900	40,400	-0.2
24/11/2025	33.05	672,200	33.10	33.50	33.05	55,800	24,100	1.1
21/11/2025	33.20	838,400	33.50	33.50	33	12,100	114,500	-3.4
20/11/2025	33.65	564,400	33.80	34.25	33.55	1,000	49,700	-1.6
19/11/2025	33.90	902,300	34.40	34.60	33.60	25,600	52,100	-0.9
18/11/2025	34.40	1,365,100	34.15	34.95	34.15	128,000	82,200	1.5
17/11/2025	34.10	767,000	33.80	34.25	33.80	33,600	12,700	0.7
14/11/2025	33.70	752,100	33.40	33.85	33.40	42,300	18,800	0.8
13/11/2025	33.60	909,700	33.95	34.15	33.60	45,100	140,300	-3.2
12/11/2025	33.85	774,200	33.80	33.95	33.50	3,500	92,700	-3.0
11/11/2025	33.45	643,300	33.45	33.55	32.85	4,500	15,500	-0.4
10/11/2025	32.95	1,142,700	32.75	34.05	32.75	107,200	73,500	1.1
07/11/2025	33.20	1,703,900	34.60	34.90	33.15	185,300	264,400	-2.8
06/11/2025	34.60	1,067,700	35	35.30	34.60	22,000	177,600	-5.4
05/11/2025	35	1,013,200	35.30	35.65	35	12,300	137,700	-4.4
04/11/2025	35.90	3,770,900	33.80	36.50	32.80	345,300	206,600	4.8
03/11/2025	34.30	2,060,000	35	35.55	34.30	179,800	40,200	4.8
31/10/2025	35	2,842,800	35.40	36.15	35	122,600	495,200	-13.4
30/10/2025	35.35	2,026,700	35.10	35.45	34.75	205,000	237,300	-1.2
29/10/2025	34.75	1,726,200	35.30	35.55	34.75	40,300	73,700	-1.2
28/10/2025	35.40	1,993,900	34.70	35.50	34.55	50,900	26,100	0.9
27/10/2025	34.45	4,970,700	33.40	35.05	33.15	643,000	74,200	19.0
24/10/2025	32.80	1,129,400	33.15	33.15	32.20	90,000	162,400	-2.4
23/10/2025	33.10	874,500	34	34	33.10	0	94,200	-3.2
22/10/2025	34	1,243,900	33.75	34.10	32.80	27,200	118,600	-3.1
21/10/2025	33.45	3,162,800	31.95	33.75	30.70	241,300	272,700	-1.2
20/10/2025	31.95	2,441,500	34.05	34.55	31.95	91,600	123,400	-1.1
17/10/2025	34.35	2,036,000	34.65	35.20	34.35	118,600	193,600	-2.6

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)	-5.65	-17.15%	21,095,900	-97,100	-2.4	27.30 33.20 27.45
2 tháng (2026-01-15)	-6.35	-18.87%	45,831,300	-950,200	-31.2	27.30 34.25 27.45
3 tháng (2025-12-16)	-5.20	-16%	80,182,500	-60,700	-1.7	27.30 34.55 27.45
6 tháng (2025-09-17)	-10.50	-27.78%	173,036,700	-242,900	-10.6	27.30 37.80 27.45
12 tháng (2025-03-21)	-17.85	-39.53%	777,718,200	-12,947,215	-527.1	27.30 46.22 27.45
24 tháng (2024-03-26)	-12.18	-30.85%	1,318,167,000	-12,988,790	-536.3	27.30 46.40 27.45
36 tháng (2023-04-03)	12.55	85.05%	1,785,596,500	-1,690,619	-4.6	14.58 46.40 27.45
60 tháng (2021-04-12)	19.83	265.58%	2,214,580,400	4,869,681	359.3	6.76 46.40 27.45

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH