Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/07/2018	34.48	4,080	34.72	34.72	34.15	3,710	230	0.3
23/07/2018	34.72	14,610	34.72	35.18	34.72	364,000	363,630	0.0
20/07/2018	34.72	10,370	33.78	34.72	34.01	10,000	9,000	0.1
19/07/2018	33.78	23,540	36.12	36.97	33.78	247,340	241,820	0.4
18/07/2018	36.12	7,960	35.18	36.12	32.89	6,830	490	0.5
17/07/2018	35.18	750	36.59	36.59	35.18	730	0	0.1
16/07/2018	36.59	940	36.59	36.64	35.18	810	0	0.1
13/07/2018	36.59	13,610	34.25	36.59	34.25	529,130	522,650	0.5
12/07/2018	34.25	21,480	34.25	34.62	33.78	47,410	40,960	0.5
11/07/2018	34.25	44,430	33.31	34.25	33.31	691,440	649,560	3.0
10/07/2018	33.31	62,420	32.37	33.31	33.21	162,340	150,000	0.9
09/07/2018	32.37	1,500	33.78	34.25	31.48	700	330	0.0
06/07/2018	33.78	7,600	34.72	34.72	32.84	1,970	300	0.1
05/07/2018	34.72	680	36.59	36.59	34.72	0	340	-0.0
04/07/2018	36.59	23,410	36.59	36.59	34.06	122,700	114,700	0.6
03/07/2018	36.59	16,480	36.59	37.53	36.36	16,200	0	1.3
02/07/2018	36.59	10,350	38.00	38.23	35.65	9,320	1,010	0.7
29/06/2018	38.00	54,370	37.76	38.94	37.30	54,190	40,500	1.1
28/06/2018	37.76	109,760	37.76	38.94	37.53	107,610	0	8.7
27/06/2018	37.76	88,550	37.06	38.00	36.59	307,750	229,900	6.3
26/06/2018	37.06	27,380	37.15	37.48	35.18	25,330	790	1.9
25/06/2018	37.15	51,350	37.06	37.91	36.36	44,800	140	3.5
22/06/2018	37.06	20,150	37.53	38.00	34.95	19,120	6,550	1.0
21/06/2018	37.53	65,370	38.70	39.17	37.48	62,870	1,500	5.0
20/06/2018	38.70	44,480	38.05	38.70	35.42	34,690	19,860	1.2
19/06/2018	38.05	59,070	40.86	40.86	38.05	50,480	2,270	3.9
18/06/2018	40.86	10,520	40.86	40.86	38.52	5,030	0	0.4
15/06/2018	40.86	1,690	40.81	41.75	40.86	50,310	50,500	-0.0
14/06/2018	40.81	18,400	42.22	42.69	40.81	3,810	0	0.3
13/06/2018	42.22	92,830	41.75	42.55	41.52	200,100	147,470	4.7
12/06/2018	41.75	31,120	42.22	42.27	41.28	30,250	0	2.7
11/06/2018	42.22	43,460	42.17	42.22	42.13	106,730	70,450	3.3
08/06/2018	42.17	31,310	42.22	42.22	41.75	29,040	4,150	2.2
07/06/2018	42.22	120,650	41.89	42.69	41.89	117,730	41,420	6.9
06/06/2018	41.89	14,560	41.80	41.89	41.75	11,490	50	1.0
05/06/2018	41.80	41,780	41.75	42.22	41.75	104,550	74,780	2.7
04/06/2018	41.75	36,140	42.36	42.36	41.52	31,940	4,640	2.4
01/06/2018	42.36	37,140	42.41	42.41	41.99	35,360	10,000	2.3
31/05/2018	42.41	30,530	40.81	42.46	40.81	29,370	500	2.5
30/05/2018	40.81	89,010	42.69	42.69	40.81	82,060	40,000	3.7
29/05/2018	42.69	48,230	42.83	43.16	40.81	32,350	0	2.9
28/05/2018	42.83	31,840	43.91	43.91	42.46	26,500	4,000	2.1
25/05/2018	43.91	185,010	43.91	44.14	43.91	181,480	129,920	4.8
24/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/70 (Volume + 70%, Ratio=0.70)
24/05/2018	43.91	186,210	43.32	46.35	43.63	149,750	52,710	9.2
23/05/2018	43.33	148,490	43.08	44.15	42.64	131,010	68,410	9.9
22/05/2018	43.08	188,830	43.08	44.98	43.08	173,150	38,820	21.5
21/05/2018	43.08	58,530	44.02	44.13	43.05	45,740	0	7.2
18/05/2018	44.02	35,230	44.02	44.15	43.66	21,640	2,520	3.0
17/05/2018	44.02	40,650	43.33	44.15	43.60	28,160	300	4.4
16/05/2018	43.33	113,000	43.33	44.15	43.33	83,650	0	13.4
15/05/2018	43.33	82,190	41.53	44.13	41.67	240,880	200,700	6.3
14/05/2018	41.53	40,720	42.25	44.02	41.53	15,700	11,100	0.7
11/05/2018	42.25	23,700	42.72	43.19	42.25	23,450	130	3.6
10/05/2018	42.72	89,910	42.06	42.72	42.08	75,800	200	11.6
09/05/2018	42.06	96,890	41.39	42.36	41.12	94,770	0	14.4
08/05/2018	41.39	59,090	41.95	42.77	41.12	55,210	0	8.4
07/05/2018	41.95	67,180	41.12	42.72	38.69	57,160	2,060	8.1
04/05/2018	41.12	57,020	43.33	43.33	40.57	51,060	2,400	7.3
03/05/2018	43.33	261,780	46.36	46.36	43.13	206,710	79,490	19.9
02/05/2018	46.36	657,340	44.29	46.36	45.95	872,660	334,510	90.0
27/04/2018	44.29	2,520,730	41.39	44.29	42.36	3,251,370	5,000	518.0
26/04/2018	41.39	948,210	41.39	41.39	38.63	915,530	0	137.3
30/11/-0001	52.93	275,500	53.23	53.43	52.54	0	0	0

Page:
<<
16
17
18

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-04-16)	30	20.69%	8,796,300	853,069	61.6	143 175 171.80
2 tháng (2025-03-17)	-7.80	-4.27%	21,209,200	-1,194,207	-278.6	124.10 182.80 171.80
3 tháng (2025-02-17)	-14.20	-7.51%	30,842,000	-3,621,605	-718.4	124.10 191 171.80
6 tháng (2024-11-18)	9	5.42%	63,777,600	-9,122,502	-1,747.5	124.10 206 171.80
12 tháng (2024-05-21)	11	6.71%	128,557,400	-6,864,697	-1,329.7	124.10 206 171.80
24 tháng (2023-05-29)	120.46	220.88%	330,187,300	458,379	-798.6	54.54 206 171.80
36 tháng (2022-06-01)	99.63	132.18%	644,409,200	12,844,229	94.7	49.88 206 171.80
60 tháng (2020-06-11)	160.79	1,131.61%	1,372,307,890	-24,081	-166.4	11.21 206 171.80

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH