Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2022	19.11	345,700	17.87	19.11	17.77	118,800	1,800	5.6
26/01/2022	17.87	113,700	18.38	18.65	17.87	5,200	9,200	-0.1
25/01/2022	18.38	230,000	18.24	18.38	17.75	17,200	200	0.8
24/01/2022	18.24	348,600	19.60	19.60	18.24	1,600	5,800	-0.2
21/01/2022	19.60	164,300	19.76	20.15	19.60	100	12,500	-0.6
20/01/2022	19.76	197,000	18.24	20.43	19.64	3,500	12,500	-0.5
19/01/2022	18.24	205,200	18.04	18.69	17.90	2,000	7,400	-0.2
18/01/2022	18.04	391,700	19.80	19.80	18.04	31,100	1,500	1.4
17/01/2022	19.80	292,300	20.82	21.06	19.68	200	25,900	-1.3
14/01/2022	20.82	153,500	20.98	21.06	20.70	300	2,700	-0.1
13/01/2022	20.98	226,300	20.90	21.53	20.74	0	16,900	-0.9
12/01/2022	20.90	595,100	20.70	21.61	20.11	26,100	13,000	0.7
11/01/2022	20.70	489,700	21.89	22.16	20.70	26,300	12,500	0.7
10/01/2022	21.89	585,000	22.83	22.99	21.81	2,600	22,800	-1.1
07/01/2022	22.83	500,400	23.35	23.35	22.72	3,200	3,000	0.0
06/01/2022	23.35	432,800	23.86	23.86	23.27	800	500	0.0
05/01/2022	23.86	535,300	24.02	24.14	23.66	3,000	4,800	-0.1
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	22.40	23.90	22.48	13,400	2,100	0.7
29/12/2021	22.40	238,700	22.80	22.80	22.20	100	3,400	-0.2
28/12/2021	22.80	477,000	22.76	22.80	22.12	200	9,600	-0.5
27/12/2021	22.76	415,800	21.93	22.87	22.12	7,000	7,600	0.0
24/12/2021	21.93	418,000	21.41	22.28	21.30	15,500	11,100	0.2
23/12/2021	21.41	1,280,800	22.87	22.87	21.34	34,800	9,400	1.4
22/12/2021	22.87	1,460,700	24.45	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	24.65	25.24	24.45	700	13,200	-0.8
17/12/2021	24.65	572,100	24.25	24.81	24.18	0	8,600	-0.5
16/12/2021	24.25	434,600	24.53	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	25.00	25.40	24.65	0	13,300	-0.8
13/12/2021	25.00	819,600	24.85	25.24	24.45	900	600	0.0
10/12/2021	24.85	610,800	24.85	24.92	24.33	0	46,200	-2.9
09/12/2021	24.85	725,000	24.45	24.85	24.10	0	24,800	-1.5
08/12/2021	24.45	689,800	24.85	25.16	24.41	3,000	46,300	-2.7
07/12/2021	24.85	877,100	24.21	25.20	24.06	18,500	11,500	0.4
06/12/2021	24.21	1,144,000	25.56	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	28.75	29.50	28.40	22,100	23,000	-0.1
29/11/2021	28.75	677,700	29.18	29.18	27.84	13,700	18,200	-0.4
26/11/2021	29.18	928,900	29.46	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	28.71	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	29.34	30.33	27.29	31,200	54,200	-1.6
18/11/2021	29.34	951,000	28.12	29.58	28.12	29,900	600	2.2
17/11/2021	28.12	1,031,300	27.49	28.67	27.41	59,100	0	4.2
16/11/2021	27.49	928,900	28.43	28.43	27.41	15,900	20,300	-0.3
15/11/2021	28.43	915,100	27.92	29.54	28.08	50,500	2,800	3.5
12/11/2021	27.92	701,700	27.72	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	28.36	29.18	28.20	500	15,200	-1.1
09/11/2021	28.36	677,900	28.36	28.40	27.61	34,200	2,700	2.2
08/11/2021	28.36	800,600	28.08	28.99	27.33	17,900	3,100	1.1
05/11/2021	28.08	941,700	28.91	29.18	27.41	27,300	16,800	0.8
04/11/2021	28.91	955,800	27.80	29.58	27.80	13,100	400	0.7
03/11/2021	27.80	1,334,000	26.82	28.40	26.94	58,100	400	4.1
02/11/2021	26.82	1,293,500	26.15	27.01	26.27	8,100	132,400	-8.4
01/11/2021	26.15	1,389,900	24.45	26.15	24.45	50,100	13,100	2.4
29/10/2021	24.45	544,400	24.65	24.85	24.25	300	16,400	-1.0
28/10/2021	24.65	665,800	24.49	25.24	24.53	7,100	13,400	-0.4
27/10/2021	24.49	500,500	23.82	24.65	23.78	25,700	2,200	1.5
26/10/2021	23.82	528,900	23.43	23.86	22.80	13,700	7,900	0.4
25/10/2021	23.43	955,200	24.33	24.33	23.43	1,900	9,600	-0.5
22/10/2021	24.33	575,400	24.65	24.73	24.18	1,300	37,800	-2.2
21/10/2021	24.65	751,200	25.20	25.56	24.53	1,300	34,100	-2.1
20/10/2021	25.20	930,000	24.85	25.91	24.85	15,800	19,500	-0.2
19/10/2021	24.85	575,700	24.45	25.00	24.25	19,300	100	1.2
18/10/2021	24.45	908,000	24.69	25.20	24.10	7,600	212,000	-12.7
15/10/2021	24.69	367,800	24.69	24.96	24.33	600	22,200	-1.3
14/10/2021	24.69	596,600	24.06	24.92	23.90	21,100	2,000	1.2
13/10/2021	24.06	387,300	24.25	24.45	23.98	6,100	2,800	0.2
12/10/2021	24.25	559,800	24.33	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	24.06	24.69	23.82	2,400	13,800	-0.7
07/10/2021	24.06	1,134,100	22.87	24.33	22.68	7,700	4,700	0.2
06/10/2021	22.87	620,800	22.52	23.23	22.28	1,100	18,300	-1.0
05/10/2021	22.52	872,300	21.06	22.52	21.10	46,400	7,200	2.2
04/10/2021	21.06	1,045,000	21.57	21.57	20.19	9,600	3,900	0.3
01/10/2021	21.57	553,400	21.89	22.12	21.45	146,300	36,300	6.1
30/09/2021	21.89	324,700	22.44	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	21.34	21.69	20.11	54,200	22,500	1.7
27/09/2021	21.34	1,249,800	22.91	22.91	21.34	19,800	2,600	0.9
24/09/2021	22.91	1,062,300	24.25	24.65	22.91	5,200	4,800	0.0
23/09/2021	24.25	727,200	24.49	24.92	24.21	4,700	18,400	-0.8
22/09/2021	24.49	1,340,900	25.44	25.48	24.41	4,700	48,600	-2.8
21/09/2021	25.44	629,200	25.28	25.44	24.49	2,400	31,600	-1.8
20/09/2021	25.28	877,500	24.65	25.75	24.81	20,900	10,400	0.7
17/09/2021	24.65	802,600	23.66	24.69	23.58	10,800	8,300	0.2
16/09/2021	23.66	382,700	23.94	24.06	23.27	3,700	35,000	-1.9
15/09/2021	23.94	570,200	23.86	23.98	22.95	7,500	14,700	-0.4
14/09/2021	23.86	603,600	24.18	24.25	23.62	6,200	26,100	-1.2
13/09/2021	24.18	887,700	23.54	24.33	23.27	10,600	3,000	0.5
10/09/2021	23.54	1,047,000	22.36	23.66	22.40	57,000	46,000	0.7
09/09/2021	22.36	529,100	21.61	22.36	21.41	18,400	1,900	0.9

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 (2026-08-19)	-0.90	-4.19%	16,681,500	-150,700	-0.4	20.10 32.30 21
2 tháng (2026-07-20)	-1.95	-8.65%	42,506,800	-357,900	-5.4	20.10 32.30 21
3 tháng (2026-06-22)	-5.95	-22.41%	80,418,700	-1,123,100	-27.1	20.10 32.30 21
6 tháng (2026-03-23)	-0.76	-3.56%	138,310,000	-58,200	-0.5	17.93 32.30 21
12 tháng (2025-09-23)	-11.86	-36.55%	314,801,900	-1,038,000	-31.5	17.93 33.09 21
24 tháng (2024-09-30)	-16.22	-44.06%	1,175,948,500	-12,585,557	-669.3	16.09 41.38 21
36 tháng (2023-10-04)	-4.32	-17.33%	1,718,874,100	-3,991,855	-256.8	11.40 47.47 21
60 tháng (2021-10-14)	-4.09	-16.56%	2,312,866,400	7,930,292	327.7	6.71 47.47 21

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH