Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/10/2025	34.40	1,972,900	34.75	34.80	34.35	281,900	74,500	7.2
15/10/2025	34.75	2,128,400	35.30	35.40	34.60	75,200	92,100	-0.6
14/10/2025	35.30	2,677,000	35.80	36.30	35.10	205,400	61,500	5.2
13/10/2025	35.55	1,734,800	35.90	35.90	35.30	66,500	172,200	-3.8
10/10/2025	36.05	1,297,300	36.05	36.40	35.90	44,500	43,600	0.0
09/10/2025	35.85	1,132,900	36.05	36.35	35.75	0	0	0
08/10/2025	36.10	1,497,300	36.95	36.95	36	134,400	273,700	-5.1
07/10/2025	36.10	1,738,700	37.45	37.45	36	2,500	45,800	-1.6
06/10/2025	37.10	3,064,100	35.30	37.15	35.20	85,600	138,000	-2.0
03/10/2025	35	2,588,800	34.60	35.45	33.75	581,800	43,800	18.3
02/10/2025	34.60	1,566,800	35.30	35.55	34.50	17,300	29,300	-0.4
01/10/2025	35.30	2,109,100	35.95	36	35.20	81,600	91,300	-0.4
30/09/2025	35.95	1,777,700	36.35	36.65	35.30	40,400	29,400	0.4
29/09/2025	36.25	1,176,900	36.60	36.85	36.20	700	104,400	-3.8
26/09/2025	36.55	1,117,100	36.55	37.35	36.50	17,900	32,800	-0.6
25/09/2025	36.70	977,100	37.20	37.20	36.70	5,900	31,600	-1.0
24/09/2025	36.95	1,165,700	36.40	36.95	36.05	37,900	94,600	-2.1
23/09/2025	36.40	736,000	36.60	36.80	36.35	131,000	42,700	3.2
22/09/2025	36.20	1,759,000	37.20	37.40	36.20	1,400	58,500	-2.1
19/09/2025	37.10	1,350,800	37.75	37.80	37.10	131,800	277,100	-5.3
18/09/2025	37.40	1,386,200	37.85	38.10	37.20	1,100	45,200	-1.7
17/09/2025	37.80	2,420,800	37.80	38.60	37.65	83,900	9,500	2.8
16/09/2025	37.65	1,996,500	38.30	38.70	37.60	5,100	94,800	-3.4
15/09/2025	37.90	1,819,300	37.80	38	37.55	46,500	28,700	0.7
12/09/2025	37.30	1,715,100	37.30	37.55	37.25	8,500	69,900	-2.3
11/09/2025	37.15	3,400,800	37.65	37.65	36.05	67,000	43,300	0.8
10/09/2025	37.65	1,905,800	38.25	38.25	37.15	900	129,300	-4.9
09/09/2025	37.80	2,746,000	37.50	37.80	37.10	41,700	153,400	-4.2
08/09/2025	37.50	4,231,200	38.60	39.10	37.50	11,600	32,900	-0.8

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)	-2.05	-5.98%	32,399,700	108,500	2.8	31.80 34.55 32.25
2 tháng (2025-11-28)	-0.15	-0.46%	57,745,000	425,400	13.4	31.80 34.55 32.25
3 tháng (2025-10-29)	-2.50	-7.19%	85,415,300	-359,900	-14.4	31.80 35.90 32.25
6 tháng (2025-07-31)	-8.75	-21.34%	312,138,100	-5,201,400	-219.0	31.80 42.80 32.25
12 tháng (2025-02-03)	-4.55	-12.36%	835,790,000	-13,163,258	-545.0	31.80 46.40 32.25
24 tháng (2024-02-07)	1.32	4.28%	1,339,482,900	-9,832,788	-347.5	30.77 46.40 32.25
36 tháng (2023-02-13)	22.32	224.78%	1,806,562,400	-1,102,565	10.0	9.93 46.40 32.25
60 tháng (2021-02-22)	25.69	391.71%	2,203,832,100	4,926,781	364.3	6.52 46.40 32.25

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH