Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	75.50	9,163,000	73.40	75.50	73.40	1,449,843	3,058,640	0
28/04/2026	74.40	9,503,800	73.40	74.40	72.90	1,132,302	5,026,189	0
27/04/2026	73.40	10,459,800	74	74.10	73.20	202,192	5,861,142	0
24/04/2026	73.40	10,459,800	74	74.10	73.20	202,192	5,861,142	0
23/04/2026	74.30	7,968,500	75	76	74.10	708,404	4,277,230	0
22/04/2026	74.60	8,145,000	75.50	75.50	74.10	370,578	3,175,680	0
21/04/2026	75.10	7,119,000	77	77.40	75.10	274,140	2,530,802	0
20/04/2026	76.90	6,876,800	76.30	77	76.10	2,496,002	1,125,967	0
17/04/2026	76	12,349,600	75	78	74.90	2,548,352	1,733,155	0
16/04/2026	74.10	11,316,400	75.60	75.60	74	484,437	7,525,232	0
15/04/2026	75.10	10,047,800	76.90	77	75	653,202	6,359,329	0
14/04/2026	76.20	7,092,500	77	77.20	76	499,390	2,996,295	0
13/04/2026	76	9,559,100	76.90	77	75.90	205,072	1,410,103	0
10/04/2026	77.70	6,099,800	78.60	79	77.30	294,000	472,486	0
09/04/2026	78.30	6,272,100	79.10	79.20	78.10	329,234	255,715	0
08/04/2026	79.10	14,610,000	76	79.10	75.10	2,328,367	798,960	0
07/04/2026	74	4,713,000	74.50	74.50	73.80	951,800	1,375,407	-60.0
06/04/2026	73.90	4,593,000	74	74.50	73.50	267,000	2,068,500	-134.0
03/04/2026	74	6,333,100	74.70	75.50	73.90	1,955,400	6,508,900	-389.7
02/04/2026	74.70	5,224,400	75.20	75.20	74.20	1,158,000	6,884,300	-584.7
01/04/2026	75.30	8,534,000	75.90	76.30	75	170,100	78,500	8.8
31/03/2026	74.70	5,639,200	74.90	75.50	74.40	1,203,900	355,300	63.7
30/03/2026	74	7,814,800	74.40	75.20	73.50	2,491,100	3,630,200	-84.5
27/03/2026	76.10	9,080,300	74.50	76.30	74	2,491,100	3,630,200	-84.5
26/03/2026	74.20	9,743,400	77	77	74.20	1,253,400	4,541,100	-246.7
25/03/2026	77	7,429,300	76.20	77	75.60	713,500	331,000	28.7
24/03/2026	75.40	5,189,700	75.50	75.90	74.10	3,745,600	2,209,100	111.8
23/03/2026	73.10	13,156,200	73.70	76.10	71.60	3,745,600	2,209,100	111.8
20/03/2026	74.60	21,423,700	76.50	76.50	73.60	6,577,800	8,865,100	-170.3
19/03/2026	76.80	11,602,900	77.70	77.80	76.60	851,500	1,971,200	-88.4
18/03/2026	78.60	6,352,700	80	80.20	78.10	983,600	2,195,400	-97.1
17/03/2026	79.40	9,218,800	79.40	81.30	79.10	1,234,000	1,419,500	-14.7
16/03/2026	78.20	8,662,000	77.10	79.30	77.10	537,100	1,182,800	-49.9
13/03/2026	77	9,026,000	77.10	78.50	76.30	537,100	1,182,800	-49.9
12/03/2026	77.70	12,722,400	78.80	79.20	77.50	954,200	2,559,100	-125.8
11/03/2026	80.20	10,652,800	80	81	78.30	2,253,100	2,034,300	17.7
10/03/2026	79.50	21,099,200	76.40	79.60	76.40	1,318,000	3,442,800	-161.4
09/03/2026	75.90	17,633,000	76	76.70	75.90	1,318,000	3,442,800	-161.4
06/03/2026	81.60	23,713,900	84.40	84.60	81.50	2,666,600	9,557,100	-570.2
05/03/2026	84.40	15,906,800	86.50	86.80	84.40	760,300	7,408,800	-566.7
04/03/2026	85.10	23,755,700	86.90	87	84.20	1,955,400	6,508,900	-389.7
03/03/2026	87	16,504,400	90.10	90.90	87	1,110,200	1,371,300	-24.3
02/03/2026	89.60	17,245,400	90.10	91.50	89.30	2,078,800	2,848,300	-80.1
27/02/2026	92.90	18,705,600	91	93.50	90.30	4,722,700	2,331,500	223.2
26/02/2026	90.50	17,525,500	90	92.20	89.90	702,500	8,698,500	-725.1
25/02/2026	89.10	47,733,100	92.20	92.50	89	1,238,600	27,141,100	-2,334.8
24/02/2026	92.50	28,539,000	94	94	92.50	1,300,800	16,892,800	-1,449.5
23/02/2026	94.50	22,660,400	96.80	96.80	93.10	1,255,900	13,317,000	-1,140.0
13/02/2026	96.30	18,508,400	98.10	98.50	96.30	710,600	9,390,200	-843.9
12/02/2026	98.80	4,125,200	99	99.20	98.40	615,300	1,781,600	-115.1
11/02/2026	98.60	5,507,500	98.20	99.50	97.40	982,600	2,040,700	-104.4
10/02/2026	97.80	6,113,500	99.90	99.90	97.30	544,200	1,884,200	-131.8
09/02/2026	99	5,108,600	98.80	99.40	97.90	876,500	2,273,100	-137.3
06/02/2026	97.60	9,766,800	98	100	96.70	876,500	2,273,100	-137.3
05/02/2026	99	18,088,600	101.20	101.90	99	1,514,200	9,751,100	-821.5
04/02/2026	101.90	11,639,700	103.10	103.50	101.50	1,158,000	6,884,300	-584.7
03/02/2026	103.90	9,097,000	104.90	105.40	102.90	2,078,800	2,848,300	-80.1
02/02/2026	104.30	9,331,400	103.30	104.30	101.60	1,792,800	1,774,600	2.2
30/01/2026	104.50	10,833,200	106.40	106.40	103.90	1,994,500	1,399,600	61.7
29/01/2026	106.10	14,247,700	105	107.20	103.70	4,701,400	2,140,800	271.5
28/01/2026	104.50	11,949,800	102.40	105.80	102.30	3,953,700	667,100	343.0
27/01/2026	102.10	10,585,500	99.60	102.50	99.10	3,196,600	843,700	238.1
26/01/2026	98.50	11,183,100	100.20	101.60	98	2,730,800	2,984,100	-25.8
23/01/2026	101	9,418,000	103.60	104.60	101	1,598,700	1,780,700	-19.4
22/01/2026	103.50	8,095,100	105.50	105.80	103.50	2,075,300	851,900	128.2
21/01/2026	105	14,517,300	103.20	106.50	101.10	2,301,900	2,548,200	-26.8
20/01/2026	104.10	12,213,100	106.10	107	104	1,554,000	1,209,600	35.8
19/01/2026	105.80	14,710,500	108.70	108.70	105.50	2,625,400	2,575,500	5.0
16/01/2026	105.30	23,871,100	99.50	105.30	99.50	2,959,600	849,700	215.3
15/01/2026	98.50	7,401,400	99.80	101.70	98.40	609,500	1,470,200	-86.3
14/01/2026	99.80	11,900,400	99	101.10	97.80	5,337,800	4,106,400	121.5
13/01/2026	98.90	9,411,100	99.70	101.70	97.90	1,949,700	2,009,500	-7.7
12/01/2026	99.50	9,076,600	98	99.50	98	2,493,800	2,221,900	27.0
09/01/2026	97.40	10,048,700	96.10	99.90	96	1,564,200	1,044,500	50.5
08/01/2026	96.50	5,576,200	98.10	98.10	96.50	1,852,300	1,289,600	54.5
07/01/2026	97.50	11,427,400	94.10	97.60	94	5,148,400	2,179,300	286.6
06/01/2026	94	5,397,500	94.70	94.80	93.60	1,401,600	2,432,400	-97.2
05/01/2026	95	7,029,300	95.70	95.70	93.20	1,427,900	2,551,100	-105.9
31/12/2025	95.80	3,082,600	96.80	97	95.20	170,100	78,500	8.8
30/12/2025	96.50	7,271,200	94.50	96.60	94.30	2,653,000	128,500	242.5
29/12/2025	94.30	6,300,900	92.50	94.90	92.50	3,508,300	315,500	300.6
26/12/2025	92.50	6,612,400	92.70	93	91	1,002,400	1,552,100	-50.4
25/12/2025	93	4,565,200	93.60	94.80	93	942,300	679,000	24.6
24/12/2025	93.60	3,901,500	94.10	94.20	93.10	1,375,600	696,200	63.7
23/12/2025	94	6,006,900	94	95.90	93.60	1,582,900	2,278,100	-65.7
22/12/2025	93.70	6,142,400	94.10	94.30	93.50	470,300	3,509,800	-285.2
19/12/2025	93.90	4,492,600	94	95	93.60	823,100	2,182,200	-127.9
18/12/2025	94.40	4,115,500	95.50	95.60	93.90	646,400	1,644,000	-94.1
17/12/2025	95.90	4,967,800	94.40	96.30	94.40	3,051,000	1,979,300	102.4
16/12/2025	94.90	6,295,300	93.90	95.40	92	954,800	1,424,100	-43.9
15/12/2025	93.80	3,524,800	93.90	94.40	93.50	1,264,800	932,500	31.2
12/12/2025	93.70	5,519,800	96	96	93.50	708,300	1,186,900	-45.8
11/12/2025	96	5,201,600	95.90	96.60	95.60	2,724,400	558,600	208.1
10/12/2025	95.60	3,894,100	97.10	97.10	95.60	995,800	1,171,400	-16.8
09/12/2025	96.90	9,961,500	95.50	97	94.40	3,661,600	1,300,600	224.7
08/12/2025	95.50	5,278,600	96.60	97.30	95.50	548,000	567,700	-1.8
05/12/2025	96.20	5,062,500	97.50	97.50	96.10	703,900	838,500	-12.9
04/12/2025	97.50	7,387,500	96.60	98.50	96.60	2,051,900	1,455,500	57.9
03/12/2025	96.60	6,475,300	97	97	96	1,201,400	2,159,200	-92.1
02/12/2025	96.60	5,560,800	96.80	97.30	95.40	1,628,500	565,500	102.0
01/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2025	96.60	3,125,100	96.90	97.70	96.10	1,312,100	349,300	93.6

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 (2026-03-30)	0.40	0.54%	180,731,500	-49,385,370	-1,180.3	73.40 79.10 75.50
2 tháng (2026-03-02)	-15.20	-16.96%	450,850,100	-81,211,170	-3,791.6	73.10 89.60 75.50
3 tháng (2026-01-29)	-31.70	-29.88%	708,381,300	-166,967,770	-11,838.3	73.10 106.10 75.50
6 tháng (2025-10-31)	-28.43	-27.65%	1,186,660,000	-134,913,170	-8,614.2	73.10 106.10 75.50
12 tháng (2025-05-05)	-18.27	-19.71%	2,310,925,700	-198,881,361	-15,705.7	73.10 110.95 75.50
24 tháng (2024-05-09)	-20.96	-21.98%	3,559,655,000	-310,186,480	-30,334.9	73.10 131.67 75.50
36 tháng (2023-05-15)	24.04	47.73%	4,091,564,300	-311,284,358	-30,449.2	50.36 131.67 75.50
60 tháng (2021-05-25)	33.86	83.51%	4,964,764,600	-309,013,649	-30,134.4	40.54 131.67 75.50

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH