Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	87.34	10,048,700	86.18	89.58	86.09	1,564,200	1,044,500	50.5
08/01/2026	86.54	5,576,200	87.97	87.97	86.54	1,852,300	1,289,600	54.5
07/01/2026	87.43	11,427,400	84.38	87.52	84.29	5,148,400	2,179,300	286.6
06/01/2026	84.29	5,397,500	84.92	85.01	83.93	1,401,600	2,432,400	-97.2
05/01/2026	85.19	7,029,300	85.82	85.82	83.58	1,427,900	2,551,100	-105.9
31/12/2025	85.91	3,082,600	86.80	86.98	85.37	170,100	78,500	8.8
30/12/2025	86.54	7,271,200	84.74	86.63	84.56	2,653,000	128,500	242.5
29/12/2025	84.56	6,300,900	82.95	85.10	82.95	3,508,300	315,500	300.6
26/12/2025	82.95	6,612,400	83.13	83.40	81.60	1,002,400	1,552,100	-50.4
25/12/2025	83.40	4,565,200	83.93	85.01	83.40	942,300	679,000	24.6
24/12/2025	83.93	3,901,500	84.38	84.47	83.49	1,375,600	696,200	63.7
23/12/2025	84.29	6,006,900	84.29	86.00	83.93	1,582,900	2,278,100	-65.7
22/12/2025	84.02	6,142,400	84.38	84.56	83.85	470,300	3,509,800	-285.2
19/12/2025	84.20	4,492,600	84.29	85.19	83.93	823,100	2,182,200	-127.9
18/12/2025	84.65	4,115,500	85.64	85.73	84.20	646,400	1,644,000	-94.1
17/12/2025	86.00	4,967,800	84.65	86.36	84.65	3,051,000	1,979,300	102.4
16/12/2025	85.10	6,295,300	84.20	85.55	82.50	954,800	1,424,100	-43.9
15/12/2025	84.11	3,524,800	84.20	84.65	83.85	1,264,800	932,500	31.2
12/12/2025	84.02	5,519,800	86.09	86.09	83.85	708,300	1,186,900	-45.8
11/12/2025	86.09	5,201,600	86.00	86.63	85.73	2,724,400	558,600	208.1
10/12/2025	85.73	3,894,100	87.07	87.07	85.73	995,800	1,171,400	-16.8
09/12/2025	86.89	9,961,500	85.64	86.98	84.65	3,661,600	1,300,600	224.7
08/12/2025	85.64	5,278,600	86.63	87.25	85.64	548,000	567,700	-1.8
05/12/2025	86.27	5,062,500	87.43	87.43	86.18	703,900	838,500	-12.9
04/12/2025	87.43	7,387,500	86.63	88.33	86.63	2,051,900	1,455,500	57.9
03/12/2025	86.63	6,475,300	86.98	86.98	86.09	1,201,400	2,159,200	-92.1
02/12/2025	86.63	5,560,800	86.80	87.25	85.55	1,628,500	565,500	102.0
01/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/12/2025	86.63	3,125,100	86.89	87.61	86.18	1,312,100	349,300	93.6
28/11/2025	86.18	6,210,400	87.95	88.22	86.18	216,400	1,582,200	-133.9
27/11/2025	88.31	4,780,500	88.04	88.57	87.06	1,632,700	949,800	67.7
26/11/2025	87.86	5,830,900	88.57	88.93	87.77	1,885,800	1,939,000	-5.2
25/11/2025	88.48	4,494,900	88.48	89.02	87.86	1,156,600	437,100	71.7
24/11/2025	88.93	5,061,800	89.37	89.73	88.40	2,152,300	744,000	140.9
21/11/2025	89.46	7,936,900	86.98	89.82	86.80	4,175,900	599,300	354.8
20/11/2025	87.86	4,593,100	87.51	88.48	87.06	1,780,600	848,900	92.2
19/11/2025	86.98	5,169,300	88.31	88.31	86.98	228,400	734,100	-50.0
18/11/2025	88.75	6,500,100	89.64	89.73	87.69	2,041,600	962,200	107.7
17/11/2025	89.64	5,585,100	89.28	90.35	89.28	2,371,900	662,900	172.6
14/11/2025	88.75	4,699,900	87.77	89.55	87.15	1,709,500	1,061,800	64.6
13/11/2025	87.77	4,757,400	89.28	89.37	87.60	712,000	1,811,800	-109.3
12/11/2025	89.28	6,635,300	85.64	89.28	85.64	2,364,900	1,232,000	112.0
11/11/2025	85.29	6,624,200	85.91	86.89	85.29	938,400	1,033,300	-9.2
10/11/2025	85.38	10,072,600	89.82	89.82	85.38	721,700	1,443,800	-72.5
07/11/2025	89.64	5,863,600	88.31	90.35	88.31	1,661,000	476,200	119.4
06/11/2025	88.93	6,751,800	89.55	90.53	88.22	1,646,900	1,491,400	15.3
05/11/2025	89.55	11,741,500	90.35	90.53	88.40	2,910,200	2,041,900	87.0
04/11/2025	91.68	10,620,700	92.39	92.92	90.26	2,516,600	1,333,900	121.4
03/11/2025	93.19	20,963,600	92.12	94.34	91.86	3,811,400	1,450,200	249.6
31/10/2025	92.21	14,827,100	91.06	92.21	89.64	1,934,000	1,272,100	67.1
30/10/2025	91.15	9,730,600	90.61	91.86	90.17	3,126,600	1,227,300	195.0
29/10/2025	90.26	9,302,800	90.88	91.59	89.73	2,825,500	1,679,900	117.0
28/10/2025	90.70	20,912,700	87.51	90.70	87.51	9,164,500	2,047,600	720.3
27/10/2025	86.98	12,897,800	87.86	88.48	85.47	4,717,400	1,622,000	306.7
24/10/2025	86.71	13,759,100	84.31	86.71	84.05	1,751,900	703,900	101.1
23/10/2025	84.31	6,647,600	86.27	86.35	83.43	927,000	471,400	43.5
22/10/2025	86.09	18,311,100	84.49	87.86	84.31	4,416,700	593,500	369.1
21/10/2025	82.54	19,520,200	78.99	82.54	78.54	5,973,300	359,100	509.9
20/10/2025	77.21	14,580,300	78.37	81.47	77.21	1,729,300	1,881,700	-14.8
17/10/2025	78.19	8,374,400	79.96	81.21	78.19	571,100	1,374,900	-72.3
16/10/2025	79.70	7,928,500	79.70	81.21	79.52	581,800	718,800	-12.1
15/10/2025	79.52	18,738,600	82.18	82.63	79.43	1,005,800	5,630,900	-419.7
14/10/2025	82.01	12,659,600	83.51	83.87	82.01	376,700	3,989,000	-335.7
13/10/2025	83.43	7,915,000	84.22	84.22	83.16	384,700	3,097,800	-255.2
10/10/2025	85.29	8,587,700	83.60	85.64	83.25	2,343,000	873,500	140.5
09/10/2025	83.60	5,716,300	84.31	84.31	82.98	713,600	771,200	-5.3
08/10/2025	83.87	5,132,100	84.76	86.00	83.87	612,000	546,300	6.2
07/10/2025	84.76	5,997,500	85.20	85.47	84.49	1,441,700	616,300	79.2
06/10/2025	84.76	6,580,000	83.69	85.11	82.98	847,600	1,750,900	-85.8
03/10/2025	82.89	7,681,300	81.83	83.43	81.74	2,369,500	2,534,700	-15.2
02/10/2025	81.74	7,933,800	82.45	82.89	81.65	1,151,600	3,677,000	-234.4
01/10/2025	82.89	7,405,100	82.72	83.87	81.12	570,300	2,329,800	-163.6
30/09/2025	82.54	12,018,800	84.76	85.02	82.36	697,700	1,985,200	-120.7
29/09/2025	84.76	10,430,900	86.80	86.80	84.76	697,200	867,000	-16.3
26/09/2025	86.53	8,080,800	87.15	88.13	86.44	762,500	1,958,400	-117.0
25/09/2025	86.98	8,627,700	88.31	88.31	86.89	602,300	2,922,700	-227.8
24/09/2025	88.31	7,421,100	87.06	88.31	86.44	669,000	698,000	-2.5
23/09/2025	86.98	18,291,200	88.75	88.75	86.53	858,400	6,664,000	-572.4
22/09/2025	88.48	16,280,200	90.97	91.15	88.40	712,000	2,175,700	-147.4
19/09/2025	91.41	23,514,300	92.12	92.12	89.19	9,950,000	6,878,600	317.9
18/09/2025	91.41	8,198,400	94.08	94.34	91.41	855,700	1,007,300	-16.0
17/09/2025	93.63	20,018,000	92.30	95.67	92.30	3,772,700	2,315,200	154.0
16/09/2025	91.86	17,531,600	91.15	93.01	90.53	4,490,600	3,850,600	66.4
15/09/2025	90.44	14,123,100	90.44	91.86	90.08	1,798,800	7,903,500	-622.6
12/09/2025	90.17	7,447,000	90.53	91.32	89.73	1,206,600	2,897,300	-171.9
11/09/2025	90.53	7,414,200	89.82	91.32	89.19	1,628,100	1,217,600	41.4
10/09/2025	89.82	5,498,500	90.61	91.32	89.73	1,147,100	1,801,800	-66.4
09/09/2025	90.61	6,460,700	90.53	91.41	89.64	3,124,100	2,141,700	100.2
08/09/2025	90.44	10,600,300	91.41	92.21	90.44	2,599,600	1,959,800	64.8
05/09/2025	91.77	8,807,800	93.37	93.63	91.77	1,466,200	1,376,500	9.2
04/09/2025	93.19	11,033,600	91.68	93.63	91.59	3,426,200	1,589,000	192.2
03/09/2025	91.59	9,744,200	90.53	91.68	88.75	1,289,900	3,272,800	-200.0
29/08/2025	90.17	11,090,200	93.19	93.19	90.17	624,800	4,081,800	-355.8
28/08/2025	92.74	6,280,200	93.28	93.28	91.24	1,366,300	1,569,900	-21.6
27/08/2025	93.19	19,436,400	89.99	93.28	89.82	4,253,900	1,448,200	292.8
26/08/2025	88.75	5,812,500	87.69	88.75	86.89	509,300	1,044,500	-52.6
25/08/2025	87.69	6,736,000	90.53	90.53	87.69	293,400	2,060,200	-176.9
22/08/2025	87.86	7,212,000	90.17	90.17	87.69	623,900	1,398,100	-77.4
21/08/2025	90.26	12,624,800	86.71	91.32	86.71	966,600	1,096,900	-13.8
20/08/2025	86.71	19,969,500	88.84	89.02	86.53	4,663,800	6,482,400	-179.2
19/08/2025	89.02	9,153,600	89.28	90.08	88.75	850,000	2,420,200	-157.7

Page:
<<
2
3
4
>>

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)	-5.94	-9.04%	129,679,200	7,314,888	775.5	50.20 67.73 50.20
2 tháng (2026-08-10)	-5.57	-8.54%	228,819,500	11,491,688	1,081.2	50.20 67.73 50.20
3 tháng (2026-07-10)	-4.48	-6.98%	394,912,800	12,513,188	1,159.2	50.20 67.73 50.20
6 tháng (2026-04-13)	-9.39	-13.59%	986,466,300	-75,323,212	-5,189.5	50.20 70.64 50.20
12 tháng (2025-10-13)	-24.87	-29.41%	2,257,422,300	-150,072,012	-11,403.2	50.20 96.45 50.20
24 tháng (2024-10-18)	-45.84	-43.43%	3,868,912,900	-262,448,158	-27,884.4	50.20 119.70 50.20
36 tháng (2023-10-24)	-1.51	-2.46%	4,766,353,400	-296,761,035	-32,490.6	50.20 119.70 50.20
60 tháng (2021-11-03)	15.36	34.64%	5,534,948,900	-295,346,916	-32,259.1	37.25 119.70 50.20

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH