Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	160	1,133,200	158.90	165	156	173,920	122,700	0
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
03/10/2025	123	194,400	123.50	125.50	122.10	17,000	19,300	-0.3
02/10/2025	124	335,200	125.60	127.40	124	13,600	112,600	-12.4
01/10/2025	126.30	201,400	128.30	128.40	126.30	10,600	125,700	-14.7
30/09/2025	128	732,000	128	129.20	125.40	56,100	494,400	-55.4
29/09/2025	128.90	407,700	129.90	129.90	128	161,800	309,700	-19.0
26/09/2025	130	265,400	130.10	130.30	129.30	82,500	156,400	-9.6
25/09/2025	131.20	450,400	131.50	131.50	129	91,000	292,400	-26.1
24/09/2025	131.80	451,900	128.50	131.80	127	137,700	296,200	-20.2
23/09/2025	129	369,700	130.50	131.30	129	77,800	161,500	-10.9
22/09/2025	130.90	478,400	132	132	128.60	154,500	135,500	2.5
19/09/2025	131	718,400	132.80	132.80	128.90	169,500	373,300	-26.6
18/09/2025	132.50	485,600	134.60	134.60	132	211,400	222,200	-1.5
17/09/2025	133.50	632,100	138	138.30	133.40	260,200	387,700	-17.2
16/09/2025	136	1,215,300	133.30	139.50	133.20	446,200	506,700	-8.5
15/09/2025	133.20	655,900	132	133.80	131.50	238,400	185,900	7.0
12/09/2025	131	370,900	127.70	131	127.70	154,900	25,900	16.7
11/09/2025	128.90	392,100	127.30	128.90	123	71,400	158,500	-11.0
10/09/2025	128.50	570,200	128	129	126.90	141,500	269,500	-16.3
09/09/2025	128.20	398,900	130	130	127.60	89,900	235,700	-18.7
08/09/2025	130	470,400	132.60	132.60	128.50	129,800	200,400	-9.2
05/09/2025	131.80	946,000	130.10	133.30	130.10	340,000	245,400	12.4
04/09/2025	129.80	552,500	128.10	131	128	157,500	281,500	-16.0
03/09/2025	128.10	640,500	130.50	130.50	128	31,900	397,100	-46.9
29/08/2025	130.60	737,000	131	131.70	130	200,300	374,600	-22.7
28/08/2025	132.10	332,400	132.40	133.50	130.60	111,600	78,530	0
27/08/2025	131	511,500	132.40	134.50	130.10	69,500	351,700	-37.1
26/08/2025	132.40	522,900	127	132.40	125.60	90,700	233,800	-17.9
25/08/2025	128.90	372,900	132.10	132.80	128.70	123,000	221,000	-12.6
22/08/2025	130.60	569,300	130	132.90	129	113,600	243,000	-16.8
21/08/2025	128.50	902,900	131	134.40	128.40	219,600	421,600	-26.3
20/08/2025	133.20	563,500	138.70	138.70	133.20	107,700	294,900	-25.1
19/08/2025	138.10	573,900	138.30	141.80	138	157,200	351,900	-26.9
18/08/2025	138.30	360,400	142.10	142.10	138.20	33,400	188,500	-21.5
15/08/2025	142.50	1,028,800	143.30	145	138	204,700	637,500	-60.2
14/08/2025	143.10	1,097,300	147.80	148	143.10	163,800	600,600	-63.0
13/08/2025	148.20	670,900	151	151	147.50	221,500	234,400	-1.9
12/08/2025	150	920,300	151	151	149	374,300	595,500	-33.1
11/08/2025	151	846,000	151.30	152.50	150.50	362,200	460,300	-14.8
08/08/2025	151.50	559,700	152	153	151.10	277,600	358,500	-12.3
07/08/2025	152	271,300	152.80	153.50	152	53,500	61,200	-1.2
06/08/2025	154	564,300	151	154	150.60	281,500	155,300	19.4
05/08/2025	151	1,142,100	152.10	153.40	151	431,400	825,800	-59.9
04/08/2025	154.20	415,400	153.90	154.20	151.80	148,500	236,900	-13.4
01/08/2025	154.50	722,400	153	154.50	151.80	463,400	494,200	-4.5
31/07/2025	154.70	694,300	154.60	154.70	150.80	384,500	435,900	-7.4
30/07/2025	154.70	843,900	152	154.70	150.30	386,100	350,400	5.5
29/07/2025	152.90	782,200	155.80	156.90	151	70,100	385,700	-48.3
28/07/2025	156.60	317,900	158	158	155.90	55,900	127,600	-11.2
25/07/2025	158	463,500	156.60	159	155.60	40,400	171,300	-20.6
24/07/2025	156.60	360,500	157.70	157.70	156	16,100	120,200	-16.3
23/07/2025	157.50	944,000	151	158.30	151	325,100	231,700	14.3
22/07/2025	151	324,200	151.60	152.10	150.90	66,900	168,500	-15.4
21/07/2025	152	432,100	152	153	151.90	168,600	150,400	2.8
18/07/2025	152.30	434,100	152.20	154.90	151.90	243,900	151,600	14.1
17/07/2025	152.40	530,300	154	155	151.70	188,600	215,500	-4.1
16/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
16/07/2025	152	832,200	154	155.50	150.30	115,900	390,200	-41.8

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 (2025-11-04)	12.10	8.46%	11,272,500	-28,700	-3.3	139.10 158.50 158.50
2 tháng (2025-10-06)	29.90	23.88%	26,936,900	1,932,200	275.2	125.20 158.50 158.50
3 tháng (2025-09-05)	23.30	17.68%	37,679,200	73,100	36.3	123 158.50 158.50
6 tháng (2025-06-09)	18.78	13.78%	72,809,500	-5,539,270	-685.6	123 158.50 158.50
12 tháng (2024-12-09)	9.58	6.58%	132,025,800	-13,104,318	-2,175.4	99.28 164.80 158.50
24 tháng (2023-12-15)	74.46	92.34%	276,991,000	-13,928,930	-2,160.7	77.52 164.80 158.50
36 tháng (2022-12-20)	105.39	212.04%	490,325,200	-1,677,832	-1,249.6	42.11 164.80 158.50
60 tháng (2020-12-30)	140.43	957.04%	1,310,237,780	8,441,721	-487.7	11.10 164.80 158.50

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH