Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	93.70	5,519,800	96	96	93.50	708,486	1,187,749	-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
28/11/2025	96.10	6,210,400	98.08	98.38	96.10	216,400	1,582,200	-133.9
27/11/2025	98.47	4,780,500	98.18	98.77	97.09	1,632,700	949,800	67.7
26/11/2025	97.98	5,830,900	98.77	99.17	97.88	1,885,800	1,939,000	-5.2
25/11/2025	98.67	4,494,900	98.67	99.27	97.98	1,156,600	437,100	71.7
24/11/2025	99.17	5,061,800	99.66	100.06	98.57	2,152,300	744,000	140.9
21/11/2025	99.76	7,936,900	96.99	100.16	96.79	4,175,900	599,300	354.8
20/11/2025	97.98	4,593,100	97.58	98.67	97.09	1,780,600	848,900	92.2
19/11/2025	96.99	5,169,300	98.47	98.47	96.99	228,400	734,100	-50.0
18/11/2025	98.97	6,500,100	99.96	100.06	97.78	2,041,600	962,200	107.7
17/11/2025	99.96	5,585,100	99.56	100.75	99.56	2,371,900	662,900	172.6
14/11/2025	98.97	4,699,900	97.88	99.86	97.19	1,709,500	1,061,800	64.6
13/11/2025	97.88	4,757,400	99.56	99.66	97.68	712,000	1,811,800	-109.3
12/11/2025	99.56	6,635,300	95.51	99.56	95.51	2,364,900	1,232,000	112.0
11/11/2025	95.11	6,624,200	95.80	96.89	95.11	938,400	1,033,300	-9.2
10/11/2025	95.21	10,072,600	100.16	100.16	95.21	721,700	1,443,800	-72.5
07/11/2025	99.96	5,863,600	98.47	100.75	98.47	1,661,000	476,200	119.4
06/11/2025	99.17	6,751,800	99.86	100.95	98.38	1,646,900	1,491,400	15.3
05/11/2025	99.86	11,741,500	100.75	100.95	98.57	2,910,200	2,041,900	87.0
04/11/2025	102.24	10,620,700	103.03	103.62	100.65	2,516,600	1,333,900	121.4
03/11/2025	103.92	20,963,600	102.73	105.20	102.43	3,811,400	1,450,200	249.6
31/10/2025	102.83	14,827,100	101.54	102.83	99.96	1,934,000	1,272,100	67.1
30/10/2025	101.64	9,730,600	101.05	102.43	100.55	3,126,600	1,227,300	195.0
29/10/2025	100.65	9,302,800	101.34	102.14	100.06	2,825,500	1,679,900	117.0
28/10/2025	101.15	20,912,700	97.58	101.15	97.58	9,164,500	2,047,600	720.3
27/10/2025	96.99	12,897,800	97.98	98.67	95.31	4,717,400	1,622,000	306.7
24/10/2025	96.69	13,759,100	94.02	96.69	93.72	1,751,900	703,900	101.1
23/10/2025	94.02	6,647,600	96.20	96.30	93.03	927,000	471,400	43.5
22/10/2025	96.00	18,311,100	94.22	97.98	94.02	4,416,700	593,500	369.1
21/10/2025	92.04	19,520,200	88.08	92.04	87.59	5,973,300	359,100	509.9
20/10/2025	86.10	14,580,300	87.39	90.85	86.10	1,729,300	1,881,700	-14.8
17/10/2025	87.19	8,374,400	89.17	90.56	87.19	571,100	1,374,900	-72.3
16/10/2025	88.87	7,928,500	88.87	90.56	88.68	581,800	718,800	-12.1
15/10/2025	88.68	18,738,600	91.65	92.14	88.58	1,005,800	5,630,900	-419.7
14/10/2025	91.45	12,659,600	93.13	93.53	91.45	376,700	3,989,000	-335.7
13/10/2025	93.03	7,915,000	93.92	93.92	92.73	384,700	3,097,800	-255.2
10/10/2025	95.11	8,587,700	93.23	95.51	92.83	2,343,000	873,500	140.5
09/10/2025	93.23	5,716,300	94.02	94.02	92.54	0	0	0
08/10/2025	93.53	5,132,100	94.52	95.90	93.53	612,000	546,300	6.2
07/10/2025	94.52	5,997,500	95.01	95.31	94.22	1,441,700	616,300	79.2
06/10/2025	94.52	6,580,000	93.33	94.91	92.54	847,600	1,750,900	-85.8
03/10/2025	92.44	7,681,300	91.25	93.03	91.15	2,369,500	2,534,700	-15.2
02/10/2025	91.15	7,933,800	91.94	92.44	91.05	1,151,600	3,677,000	-234.4
01/10/2025	92.44	7,405,100	92.24	93.53	90.46	570,300	2,329,800	-163.6
30/09/2025	92.04	12,018,800	94.52	94.81	91.84	697,700	1,985,200	-120.7
29/09/2025	94.52	10,430,900	96.79	96.79	94.52	697,200	867,000	-16.3
26/09/2025	96.50	8,080,800	97.19	98.28	96.40	762,500	1,958,400	-117.0
25/09/2025	96.99	8,627,700	98.47	98.47	96.89	602,300	2,922,700	-227.8
24/09/2025	98.47	7,421,100	97.09	98.47	96.40	669,000	698,000	-2.5
23/09/2025	96.99	18,291,200	98.97	98.97	96.50	858,400	6,664,000	-572.4
22/09/2025	98.67	16,280,200	101.44	101.64	98.57	712,000	2,175,700	-147.4
19/09/2025	101.94	23,514,300	102.73	102.73	99.46	9,950,000	6,878,600	317.9
18/09/2025	101.94	8,198,400	104.91	105.20	101.94	855,700	1,007,300	-16.0
17/09/2025	104.41	20,018,000	102.93	106.69	102.93	3,772,700	2,315,200	154.0
16/09/2025	102.43	17,531,600	101.64	103.72	100.95	4,490,600	3,850,600	66.4
15/09/2025	100.85	14,123,100	100.85	102.43	100.45	1,798,800	7,903,500	-622.6
12/09/2025	100.55	7,447,000	100.95	101.84	100.06	1,206,600	2,897,300	-171.9
11/09/2025	100.95	7,414,200	100.16	101.84	99.46	1,628,100	1,217,600	41.4
10/09/2025	100.16	5,498,500	101.05	101.84	100.06	1,147,100	1,801,800	-66.4
09/09/2025	101.05	6,460,700	100.95	101.94	99.96	3,124,100	2,141,700	100.2
08/09/2025	100.85	10,600,300	101.94	102.83	100.85	2,599,600	1,959,800	64.8
05/09/2025	102.33	8,807,800	104.12	104.41	102.33	1,466,200	1,376,500	9.2
04/09/2025	103.92	11,033,600	102.24	104.41	102.14	3,426,200	1,589,000	192.2
03/09/2025	102.14	9,744,200	100.95	102.24	98.97	1,289,900	3,272,800	-200.0
29/08/2025	100.55	11,090,200	103.92	103.92	100.55	624,800	4,081,800	-355.8
28/08/2025	103.42	6,280,200	104.02	104.02	101.74	1,366,540	1,569,944	0
27/08/2025	103.92	19,436,400	100.36	104.02	100.16	4,253,900	1,448,200	292.8
26/08/2025	98.97	5,812,500	97.78	98.97	96.89	509,300	1,044,500	-52.6
25/08/2025	97.78	6,736,000	100.95	100.95	97.78	293,400	2,060,200	-176.9
22/08/2025	97.98	7,212,000	100.55	100.55	97.78	623,900	1,398,100	-77.4
21/08/2025	100.65	12,624,800	96.69	101.84	96.69	966,600	1,096,900	-13.8
20/08/2025	96.69	19,969,500	99.07	99.27	96.50	4,663,800	6,482,400	-179.2
19/08/2025	99.27	9,153,600	99.56	100.45	98.97	850,000	2,420,200	-157.7
18/08/2025	99.46	11,392,300	100.36	101.94	98.97	1,165,400	2,794,700	-164.4
15/08/2025	100.36	18,622,300	102.73	103.72	100.26	1,138,700	6,102,200	-507.7
14/08/2025	102.73	17,905,400	104.71	104.71	102.63	4,045,100	7,647,500	-375.0
13/08/2025	104.02	21,845,000	106.49	106.69	103.82	1,869,100	12,076,100	-1,077.6
12/08/2025	106.39	11,011,800	106.29	107.09	105.50	1,999,200	3,598,000	-171.3
11/08/2025	105.30	10,278,500	104.81	108.37	104.22	1,231,900	2,384,600	-122.9
08/08/2025	104.51	9,184,800	105.40	106.29	103.72	1,669,900	2,941,000	-134.2
07/08/2025	105.11	9,565,800	104.51	106.29	103.82	1,027,500	4,503,500	-367.8
06/08/2025	103.82	11,814,200	104.91	105.11	103.42	1,245,900	8,600,200	-772.3
05/08/2025	104.71	11,395,000	105.90	107.58	103.92	1,877,500	3,123,700	-133.0
04/08/2025	105.50	4,617,800	105.40	105.50	103.72	802,700	1,840,200	-109.4
01/08/2025	105.90	10,891,500	102.63	106.29	100.45	1,479,500	4,256,400	-287.6
31/07/2025	102.93	8,944,200	105.01	105.80	102.73	461,900	2,663,400	-230.1
30/07/2025	105.01	7,488,200	105.90	106.89	104.22	1,226,200	2,319,700	-116.5
29/07/2025	104.91	16,059,500	110.15	110.45	104.91	551,100	6,189,200	-615.4
28/07/2025	110.15	7,611,000	109.66	110.45	109.36	688,600	2,037,800	-149.7
25/07/2025	109.56	5,137,000	109.96	110.35	109.36	112,900	2,120,600	-222.3
24/07/2025	109.96	6,420,800	110.85	110.95	109.66	1,978,600	2,964,300	-109.7

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 (2025-11-12)	-3.56	-3.58%	124,202,600	14,724,800	1,448.4	93.70 99.96 93.70
2 tháng (2025-10-13)	2.97	3.19%	392,946,000	32,476,700	3,279.2	86.10 103.92 93.70
3 tháng (2025-09-15)	-4.85	-4.81%	612,515,900	16,124,600	1,701.8	86.10 104.41 93.70
6 tháng (2025-06-16)	-6.41	-6.26%	1,158,788,000	-41,090,332	-4,165.7	86.10 110.95 93.70
12 tháng (2024-12-17)	-30.29	-23.98%	1,844,710,000	-111,390,855	-13,867.1	86.10 131.67 93.70
24 tháng (2023-12-25)	25.74	36.64%	2,818,878,600	-155,256,277	-19,728.1	69.31 131.67 93.70
36 tháng (2022-12-28)	48.31	101.30%	3,179,281,900	-156,163,950	-19,813.8	47.38 131.67 93.70
60 tháng (2021-01-07)	68.99	255.37%	4,212,778,200	-151,419,279	-19,284.8	25.33 131.67 93.70

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH