Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	145.81	615,800	141.81	149.24	140.48	181,400	135,500	6.9
30/04/2026	126.67	831,700	130.48	131.90	121.43	175,400	114,000	8.2
29/04/2026	141.90	325,200	139.43	141.90	138.10	110,600	127,700	-2.4
28/04/2026	140.48	470,000	137.62	140.48	136.19	238,100	213,900	3.4
27/04/2026	126.67	831,700	130.48	131.90	121.43	175,400	114,000	8.2
24/04/2026	137.62	369,800	140	140.95	136.48	47,400	45,700	0.2
23/04/2026	139.71	235,300	142.76	142.76	139.62	3,300	22,800	-2.9
22/04/2026	142.76	215,500	142	143.24	141.05	62,300	34,500	4.2
21/04/2026	143.81	420,700	143.33	143.81	141.90	67,800	92,900	-3.7
20/04/2026	143.62	201,100	145.71	145.71	142.95	50,700	125,800	-11.3
17/04/2026	144.86	814,200	143.62	149.24	143.62	102,300	323,600	-33.8
16/04/2026	143.81	330,700	142.86	144.29	141.90	109,200	89,200	3.1
15/04/2026	143.81	271,900	144.76	144.76	141.62	8,800	120,400	-16.7
14/04/2026	143.33	78,500	143.62	144.29	142.86	3,700	14,100	-1.6
13/04/2026	141.90	183,800	144.29	144.38	141.90	4,100	113,500	-16.4
10/04/2026	144.76	412,200	143.81	145.14	142	36,900	283,800	-37.3
09/04/2026	142.86	223,900	144.76	145.71	142.86	23,900	146,300	-18.5
08/04/2026	145.81	691,600	144.57	147.62	144.10	168,800	400,400	-35.6
07/04/2026	142.38	165,300	140.95	142.67	139.71	53,300	6,600	7.0
06/04/2026	140.95	273,900	145.71	145.71	140.48	39,700	103,100	-9.4
03/04/2026	144.76	454,000	146.67	147.62	141.62	8,200	224,600	-32.5
02/04/2026	146.67	185,600	146.86	148.29	146.48	2,600	12,000	-1.5
01/04/2026	149.52	163,300	150.48	150.48	147.14	63,800	76,000	-1.9
31/03/2026	149.52	477,400	150.10	150.10	146.57	100,100	332,800	-36.0
30/03/2026	150.48	630,300	151.52	151.52	148.76	309,900	420,500	-17.2
27/03/2026	154.76	704,800	147.52	154.76	147.52	254,600	258,600	-0.4
26/03/2026	150.48	353,800	150.86	150.86	146.86	234,800	75,800	25.0
25/03/2026	151.05	377,300	150.48	151.05	147.90	282,800	130,100	24.1
24/03/2026	150.48	377,600	142.86	150.48	142.86	223,100	56,000	26.2
23/03/2026	142.86	439,100	138.10	142.86	137.14	166,900	57,100	16.3
20/03/2026	141.52	157,600	141.90	142.86	140.95	44,500	2,000	6.3
19/03/2026	141.90	244,500	141.90	142.48	140.48	86,400	16,800	10.4
18/03/2026	142.57	186,500	146.86	146.86	142.57	69,800	64,500	0.8
17/03/2026	144.95	386,300	143.81	147.52	143.33	216,800	35,800	27.7
16/03/2026	143.33	193,300	140.48	143.52	140.48	95,700	67,400	4.3
13/03/2026	142	307,600	142.86	142.86	141.52	50,600	105,200	-8.1
12/03/2026	146.29	657,000	146.48	146.48	140.76	141,300	292,200	-22.2
11/03/2026	147.90	510,800	138.10	147.90	138.10	199,200	96,800	15.2
10/03/2026	138.29	675,800	136.19	140.95	135.71	226,300	53,600	25.0
09/03/2026	133.43	729,500	134.29	135.24	133.43	147,500	114,100	4.7
06/03/2026	143.43	804,500	149.81	149.81	143.33	240,100	543,100	-45.9
05/03/2026	151.43	500,800	156	156.19	150.38	123,900	342,900	-34.8
04/03/2026	156	899,600	154.95	156	147.62	251,900	153,800	16.0
03/03/2026	157.14	651,700	159.43	160.95	154.29	158,900	125,700	5.5
02/03/2026	160.95	535,900	157.62	160.95	157.14	164,000	27,200	22.9
27/02/2026	160.95	972,000	162.76	162.76	157.33	121,600	767,800	-108.0
26/02/2026	162.76	392,200	162.76	163.71	160.67	121,300	162,300	-6.9
25/02/2026	162.86	360,100	162.86	162.86	160.67	143,200	94,800	8.3
24/02/2026	162.86	540,300	162.86	163.71	160.10	104,600	263,900	-26.8
23/02/2026	163.71	582,500	161.90	164.10	160	263,700	266,200	-0.4
20/02/2026	126.67	831,700	130.48	131.90	121.43	175,400	114,000	8.2
19/02/2026	126.67	831,700	130.48	131.90	121.43	175,400	114,000	8.2
18/02/2026	126.67	831,700	130.48	131.90	121.43	175,400	114,000	8.2
17/02/2026	126.67	831,700	130.48	131.90	121.43	175,400	114,000	8.2
16/02/2026	126.67	831,700	130.48	131.90	121.43	175,400	114,000	8.2
13/02/2026	161.90	575,700	159.05	161.90	157.05	340,100	32,000	52.0
12/02/2026	159.05	375,100	159.90	162.19	158	199,800	72,800	21.5
11/02/2026	159.05	349,600	157.14	159.05	154.86	171,900	44,100	21.2
10/02/2026	157.14	440,400	156.19	157.14	152	51,100	42,100	1.4
09/02/2026	156.19	219,600	155.71	157.81	153.33	65,100	22,700	6.9
06/02/2026	152.76	998,500	160.10	160.76	152.76	292,200	188,700	16.7
05/02/2026	161.90	867,600	166.76	166.76	161.43	243,600	162,800	13.8
04/02/2026	166.57	868,000	163.81	169.71	163.81	464,700	118,300	60.3
03/02/2026	165.71	1,074,200	169.71	169.71	163.62	35,300	635,900	-104.2
02/02/2026	167.14	1,620,300	163.14	172.38	158.19	242,400	411,400	-29.8
30/01/2026	161.81	998,500	160.86	162.86	157.14	192,600	279,100	-14.5
29/01/2026	157.14	1,082,600	152.38	160.86	151.43	331,300	218,400	18.3
28/01/2026	152.67	1,500,000	148.19	154.38	147.62	504,100	283,600	34.9
27/01/2026	147.33	791,600	138.29	147.71	138.29	370,800	31,600	51.6
26/01/2026	138.19	485,600	143.90	144.48	138.19	6,400	252,600	-36.3
23/01/2026	144.57	389,500	145.62	147.81	143.90	123,000	62,600	9.3
22/01/2026	146	442,300	145.52	146.10	142.48	184,100	146,500	6.0
21/01/2026	145.52	496,000	144.29	145.52	140.95	156,600	62,100	14.5
20/01/2026	145.52	698,300	145.71	152.38	145.05	205,300	38,200	25.8
19/01/2026	146.10	295,600	148.48	148.48	143.43	56,400	25,600	4.7
16/01/2026	147.62	1,373,100	139.05	148.76	137.62	173,200	167,000	1.3
15/01/2026	139.05	350,700	138.10	139.05	136.67	4,000	88,900	-12.3
14/01/2026	138.10	518,200	138.86	141.71	137.24	23,200	103,600	-11.7
13/01/2026	137.71	461,800	137.71	139.62	137.14	124,500	249,000	-18.0
12/01/2026	138.10	312,400	136.19	139.43	136.10	4,700	13,900	-1.3
09/01/2026	136.67	552,500	138.67	142	136.67	50,700	202,500	-22.0
08/01/2026	139.05	883,800	145.33	145.33	138.10	60,700	475,700	-61.0
07/01/2026	145.33	389,500	145.33	149.43	144.76	117,100	46,800	10.8
06/01/2026	145.14	180,000	145.71	147.14	144.57	69,400	24,500	6.9
05/01/2026	145.81	615,800	141.81	149.24	140.48	181,400	135,500	6.9
02/01/2026	161.81	998,500	160.86	162.86	157.14	192,600	279,100	-14.5
01/01/2026	142.38	316,800	141.71	142.38	139.52	700	13,000	-1.8
31/12/2025	142.38	316,800	141.71	142.38	139.52	700	13,000	-1.8
30/12/2025	140.67	285,100	138.76	141.43	138.10	65,900	22,700	6.4
29/12/2025	139.05	200,200	137.33	139.05	135.90	82,800	17,200	9.6
26/12/2025	137.33	216,500	138.10	138.10	135.24	18,400	22,900	-0.6
25/12/2025	139.05	265,600	139.05	139.71	136.67	54,600	34,000	3.0
24/12/2025	139.62	255,100	140	140	138.10	27,900	17,300	1.6
23/12/2025	140.48	361,400	140.95	140.95	138.48	180,200	61,000	17.5
22/12/2025	140	339,800	137.14	140.48	136.67	114,600	63,500	7.5
19/12/2025	137.14	451,800	135.90	137.14	134.67	325,000	185,500	20.1
18/12/2025	136.48	250,100	134.19	137.43	134.19	70,800	40,700	4.3
17/12/2025	136.19	308,500	136.19	137.62	135.05	131,000	78,700	7.5
16/12/2025	135.81	449,300	133.33	137.14	132.95	139,400	101,400	5.5
15/12/2025	133.43	449,800	133.33	135.14	132.48	101,000	133,100	-4.5

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 (2026-08-19)	-13	-9.09%	8,629,800	-429,430	-29.7	128 164 130.90
2 tháng (2026-07-20)	20.10	18.29%	23,077,000	3,401,870	468.6	105 164 130.90
3 tháng (2026-06-22)	5.71	4.60%	27,823,100	2,761,270	395.8	105 164 130.90
6 tháng (2026-03-23)	-12.86	-9%	53,797,000	151,770	34.3	105 164 130.90
12 tháng (2025-09-23)	7.14	5.81%	129,735,700	1,048,970	171.3	105 167.14 130.90
24 tháng (2024-09-30)	-5.62	-4.14%	263,246,800	-8,357,527	-1,932.8	94.55 179.43 130.90
36 tháng (2023-10-04)	57.47	79.23%	420,613,200	-5,458,818	-1,446.9	65.83 179.43 130.90
60 tháng (2021-10-14)	109.48	533.38%	1,047,461,500	17,089,515	117.6	20.09 179.43 130.90

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH