Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	24.02	551,600	23.58	24.18	23.58	800	17,800	-1.0
31/12/2021	23.58	334,700	23.78	24.45	23.31	400	25,200	-1.5
30/12/2021	23.78	511,500	22.52	23.90	22.48	13,400	2,100	0.7
29/12/2021	22.40	238,700	22.68	22.76	22.20	100	3,400	-0.2
28/12/2021	22.80	477,000	22.48	22.80	22.12	200	9,600	-0.5
27/12/2021	22.76	415,800	22.48	22.87	22.12	7,000	7,600	0.0
24/12/2021	21.93	418,000	21.30	22.28	21.30	15,500	11,100	0.2
23/12/2021	21.41	1,280,800	22.28	22.64	21.34	0	0	0
22/12/2021	22.87	1,460,700	24.81	24.81	22.87	6,900	38,100	-1.9
21/12/2021	24.45	555,600	24.92	24.92	24.29	1,300	46,300	-2.8
20/12/2021	24.92	717,500	25.04	25.24	24.45	700	13,200	-0.8
17/12/2021	24.65	572,100	24.21	24.81	24.18	0	8,600	-0.5
16/12/2021	24.25	434,600	24.57	24.85	24.25	100	23,600	-1.5
15/12/2021	24.53	314,800	24.85	24.85	24.49	1,300	26,400	-1.6
14/12/2021	24.85	491,300	25.20	25.40	24.65	0	13,300	-0.8
13/12/2021	25.00	819,600	24.49	25.24	24.45	900	600	0.0
10/12/2021	24.85	610,800	24.45	24.92	24.33	0	46,200	-2.9
09/12/2021	24.85	725,000	24.53	24.85	24.10	0	24,800	-1.5
08/12/2021	24.45	689,800	25.16	25.16	24.41	3,000	46,300	-2.7
07/12/2021	24.85	877,100	24.45	25.20	24.06	18,500	11,500	0.4
06/12/2021	24.21	1,144,000	24.92	25.91	23.98	23,100	4,800	1.2
03/12/2021	25.56	1,802,600	27.41	27.61	25.56	12,900	38,800	-1.8
02/12/2021	27.41	740,900	27.72	28.00	27.25	3,900	35,000	-2.2
01/12/2021	27.72	1,133,800	28.43	28.55	27.41	3,500	45,200	-3.0
30/11/2021	28.43	1,000,400	28.83	29.50	28.40	22,100	23,000	-0.1
29/11/2021	28.75	677,700	27.84	29.18	27.84	0	0	0
26/11/2021	29.18	928,900	29.58	29.89	28.91	74,000	22,500	3.8
25/11/2021	29.46	959,000	29.11	30.17	28.99	33,200	800	2.4
24/11/2021	29.11	794,500	29.89	29.93	28.83	6,700	15,500	-0.6
23/11/2021	28.71	571,300	27.88	28.71	27.61	12,400	11,600	0.1
22/11/2021	27.88	880,800	28.12	28.63	26.82	9,400	64,100	-3.8
19/11/2021	28.12	1,219,200	29.38	30.33	27.29	31,200	54,200	-1.6
18/11/2021	29.34	951,000	28.63	29.58	28.12	29,900	600	2.2
17/11/2021	28.12	1,031,300	27.41	28.67	27.41	59,100	0	4.2
16/11/2021	27.49	928,900	27.80	28.36	27.41	15,900	20,300	-0.3
15/11/2021	28.43	915,100	28.63	29.54	28.08	50,500	2,800	3.5
12/11/2021	27.92	701,700	27.76	28.08	27.33	46,100	2,800	3.0
11/11/2021	27.72	817,400	28.20	28.67	27.37	2,500	15,500	-0.9
10/11/2021	28.20	486,500	28.40	29.18	28.20	500	15,200	-1.1
09/11/2021	28.36	677,900	28.32	28.40	27.61	34,200	2,700	2.2
08/11/2021	28.36	800,600	28.28	28.99	27.33	17,900	3,100	1.1
05/11/2021	28.08	941,700	28.99	29.18	27.41	0	0	0
04/11/2021	28.91	955,800	27.80	29.58	27.80	0	0	0
03/11/2021	27.80	1,334,000	26.94	28.40	26.94	0	0	0
02/11/2021	26.82	1,293,500	26.42	27.01	26.27	8,100	132,400	-8.4
01/11/2021	26.15	1,389,900	24.73	26.15	24.45	50,100	13,100	2.4
29/10/2021	24.45	544,400	24.85	24.85	24.25	300	16,400	-1.0
28/10/2021	24.65	665,800	24.77	25.24	24.53	7,100	13,400	-0.4
27/10/2021	24.49	500,500	24.02	24.65	23.78	25,700	2,200	1.5
26/10/2021	23.82	528,900	23.27	23.86	22.80	13,700	7,900	0.4
25/10/2021	23.43	955,200	24.02	24.10	23.43	1,900	9,600	-0.5
22/10/2021	24.33	575,400	24.53	24.73	24.18	1,300	37,800	-2.2
21/10/2021	24.65	751,200	25.56	25.56	24.53	1,300	34,100	-2.1
20/10/2021	25.20	930,000	25.40	25.91	24.85	15,800	19,500	-0.2
19/10/2021	24.85	575,700	24.41	25.00	24.25	19,300	100	1.2
18/10/2021	24.45	908,000	24.89	25.20	24.10	7,600	212,000	-12.7
15/10/2021	24.69	367,800	24.96	24.96	24.33	600	22,200	-1.3
14/10/2021	24.69	596,600	23.90	24.92	23.90	21,100	2,000	1.2
13/10/2021	24.06	387,300	24.21	24.45	23.98	6,100	2,800	0.2
12/10/2021	24.25	559,800	24.53	24.53	23.78	600	56,900	-3.4
11/10/2021	24.33	507,200	24.45	24.85	24.18	2,800	24,400	-1.2
08/10/2021	24.45	910,400	23.86	24.69	23.82	2,400	13,800	-0.7
07/10/2021	24.06	1,134,100	23.23	24.33	22.68	7,700	4,700	0.2
06/10/2021	22.87	620,800	23.07	23.23	22.28	1,100	18,300	-1.0
05/10/2021	22.52	872,300	21.10	22.52	21.10	46,400	7,200	2.2
04/10/2021	21.06	1,045,000	20.98	21.18	20.19	9,600	3,900	0.3
01/10/2021	21.57	553,400	21.81	22.12	21.45	146,300	36,300	6.1
30/09/2021	21.89	324,700	22.36	22.56	21.89	900	37,800	-2.1
29/09/2021	22.44	300,200	21.69	22.44	20.90	266,100	27,400	12.1
28/09/2021	21.69	959,800	20.43	21.69	20.11	54,200	22,500	1.7
27/09/2021	21.34	1,249,800	22.68	22.87	21.34	19,800	2,600	0.9
24/09/2021	22.91	1,062,300	23.94	24.65	22.91	5,200	4,800	0.0
23/09/2021	24.25	727,200	24.41	24.92	24.21	4,700	18,400	-0.8
22/09/2021	24.49	1,340,900	25.36	25.48	24.41	4,700	48,600	-2.8
21/09/2021	25.44	629,200	24.81	25.44	24.49	2,400	31,600	-1.8
20/09/2021	25.28	877,500	24.81	25.75	24.81	20,900	10,400	0.7
17/09/2021	24.65	802,600	23.90	24.69	23.58	10,800	8,300	0.2
16/09/2021	23.66	382,700	23.58	24.06	23.27	3,700	35,000	-1.9
15/09/2021	23.94	570,200	23.66	23.98	22.95	7,500	14,700	-0.4
14/09/2021	23.86	603,600	24.14	24.25	23.62	6,200	26,100	-1.2
13/09/2021	24.18	887,700	23.62	24.33	23.27	10,600	3,000	0.5
10/09/2021	23.54	1,047,000	22.60	23.66	22.40	57,000	46,000	0.7
09/09/2021	22.36	529,100	21.85	22.36	21.41	18,400	1,900	0.9
08/09/2021	21.61	353,300	21.77	22.09	21.30	1,300	20,700	-1.1
07/09/2021	21.81	877,900	22.12	22.52	21.45	5,800	126,600	-6.7
06/09/2021	21.93	837,000	22.48	22.56	21.89	14,500	195,300	-10.1
01/09/2021	22.24	700,800	21.69	22.32	21.34	34,100	3,600	1.7
31/08/2021	21.89	861,500	22.28	22.28	21.30	16,000	13,700	0.1
30/08/2021	22.24	967,700	21.69	22.28	21.06	35,900	4,900	1.7
27/08/2021	21.30	678,400	21.22	21.30	20.35	5,700	14,900	-0.5
26/08/2021	21.26	1,204,200	20.86	21.49	20.47	26,800	12,400	0.8
25/08/2021	20.78	851,900	20.63	20.82	19.92	15,900	25,200	-0.5
24/08/2021	20.82	1,141,700	22.44	22.44	20.59	30,400	35,200	-0.2
23/08/2021	22.12	1,414,800	20.98	22.20	20.74	61,400	10,600	2.8
20/08/2021	20.94	1,503,500	20.70	21.69	20.51	20,000	12,400	0.4
19/08/2021	20.90	975,600	21.26	21.49	20.82	10,900	20,500	-0.5
18/08/2021	21.26	928,600	20.98	21.69	20.82	18,300	22,800	-0.2
17/08/2021	21.30	1,104,600	20.74	21.69	20.11	9,800	21,400	-0.6
16/08/2021	20.74	1,046,100	20.51	20.74	19.96	3,100	24,900	-1.1
13/08/2021	19.40	1,043,300	17.98	19.40	17.98	27,000	14,700	0.2

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-4.15	-19.08%	14,122,600	277,448	3.1	17.60 21.75 18.60
2 tháng (2026-08-10)	-4.65	-20.90%	29,959,800	35,948	-2.4	17.60 23 18.60
3 tháng (2026-07-10)	-9.25	-34.45%	58,642,000	-261,752	-9.8	17.60 26.85 18.60
6 tháng (2026-04-13)	-7.19	-29.02%	124,775,400	-881,152	-27.4	17.60 28.35 18.60
12 tháng (2025-10-13)	-14.11	-44.49%	292,357,200	-1,074,052	-36.7	17.60 32.02 18.60
24 tháng (2024-10-18)	-17.38	-49.69%	1,126,441,200	-12,427,209	-663.8	17.60 41.38 18.60
36 tháng (2023-10-24)	-5.48	-23.73%	1,644,157,100	-5,182,183	-298.1	17.60 41.38 18.60
60 tháng (2021-11-03)	-10.20	-36.70%	2,254,720,900	7,445,754	325.9	6.71 41.38 18.60

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH