Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	133.33	1,048,100	143.71	143.71	133.33	152,700	250,700	-14.4
11/12/2025	142.86	364,500	142.57	145.24	142.57	176,100	131,400	6.8
10/12/2025	142.48	441,500	145.62	146.86	142.48	22,800	128,100	-15.9
09/12/2025	147.14	992,400	148.57	150.48	140.95	134,000	272,900	-21.2
08/12/2025	149.81	681,300	152.38	152.38	146.76	18,700	200,500	-28.5
05/12/2025	152.38	1,133,200	151.33	157.14	148.57	173,900	122,700	7.8
04/12/2025	150.95	813,600	150.48	151.43	147.81	282,600	274,900	1.3
03/12/2025	147.71	2,151,500	138.95	147.71	138.10	580,100	334,900	36.8
02/12/2025	138.10	446,000	137.33	138.10	135.71	24,700	172,900	-21.3
01/12/2025	138.10	345,900	139.24	140.76	138.10	155,400	137,600	2.7
28/11/2025	140	481,000	139.05	140.76	138.10	146,800	28,200	17.4
27/11/2025	139.14	362,900	138.57	139.71	137.24	85,800	52,400	4.9
26/11/2025	138.19	418,800	134.76	139.05	134.76	116,400	95,700	3.0
25/11/2025	135.24	302,300	133.62	135.24	132.67	15,900	63,500	-6.7
24/11/2025	133.71	187,700	135.52	136.67	133.71	35,000	69,000	-4.8
21/11/2025	135.52	296,500	135.24	136.48	133.33	86,000	60,400	3.6
20/11/2025	135.43	552,800	139.33	140	135.05	15,100	330,500	-45.1
19/11/2025	140	695,600	141.52	141.52	137.71	53,600	334,500	-41.0
18/11/2025	141.43	956,700	140	141.43	138.48	188,000	136,200	7.8
17/11/2025	139.62	579,600	139.81	141.43	137.52	167,200	274,000	-15.6
14/11/2025	139.05	209,400	138.19	139.05	135.71	8,600	63,100	-7.9
13/11/2025	138.19	572,300	137.24	142	132.86	150,700	159,500	-1.4
12/11/2025	137.14	290,900	132.86	137.14	132.86	130,600	17,400	16.1
11/11/2025	135.14	195,500	131.33	135.14	131.33	70,800	14,700	7.8
10/11/2025	132.48	310,900	128.57	135.81	128.57	178,500	40,400	19.3
07/11/2025	132.86	351,200	132.95	135.71	132.86	144,900	54,500	12.7
06/11/2025	136.19	458,800	136.76	136.76	132.86	233,800	216,700	2.6
05/11/2025	136.19	269,700	137.05	137.05	134.76	118,900	18,000	14.4
04/11/2025	136.19	836,500	137.71	139.90	133.24	328,100	389,500	-8.7
03/11/2025	140	711,300	140.95	141.33	138.67	287,700	408,400	-17.7
31/10/2025	141.33	649,900	141.05	141.33	138.76	359,800	149,900	30.8
30/10/2025	141.05	1,027,600	140.48	141.43	137.62	467,700	400,000	9.9
29/10/2025	138.10	575,200	143.24	143.24	138.10	283,400	196,700	12.7
28/10/2025	140.95	538,900	140.67	141.43	136.10	161,400	82,900	11.4
27/10/2025	139.33	611,600	140.48	142	137.62	216,700	132,700	12.3
24/10/2025	140.48	883,500	136.76	140.76	136.76	387,700	96,600	42.5
23/10/2025	135.71	436,400	138.38	140.67	135.71	87,500	28,700	8.4
22/10/2025	137.52	944,400	135.33	137.52	133.33	175,500	48,800	18.0
21/10/2025	131.62	1,254,700	123.14	131.62	123.14	250,900	339,300	-12.6
20/10/2025	123.05	450,700	129.52	132.29	123.05	87,900	111,400	-3.3
17/10/2025	132.29	640,000	132.76	133.33	130	297,400	56,600	33.4
16/10/2025	132.86	244,100	135.52	136.19	132.76	18,500	33,900	-2.2
15/10/2025	135.24	585,800	135.14	136.67	132.67	352,200	139,700	30.3
14/10/2025	135.43	1,094,100	135.43	135.43	130.67	435,000	177,700	36.2
13/10/2025	135.43	520,400	135.71	136.19	133.62	95,400	84,100	1.6
10/10/2025	136.76	1,813,000	132	138.29	131.14	373,600	117,100	36.7
09/10/2025	130.76	934,400	127.62	131.24	127.33	254,100	60,500	26.5
08/10/2025	127.24	567,600	126.48	127.52	123.71	151,600	108,200	5.7
07/10/2025	124.29	862,200	121.62	125.71	120.48	268,700	30,300	31.1
06/10/2025	119.24	318,600	119.05	120.29	117.14	118,100	172,800	-6.8
03/10/2025	117.14	194,400	117.62	119.52	116.29	17,000	19,300	-0.3
02/10/2025	118.10	335,200	119.62	121.33	118.10	13,600	112,600	-12.4
01/10/2025	120.29	201,400	122.19	122.29	120.29	10,600	125,700	-14.7
30/09/2025	121.90	732,000	121.90	123.05	119.43	56,100	494,400	-55.4
29/09/2025	122.76	407,700	123.71	123.71	121.90	161,800	309,700	-19.0
26/09/2025	123.81	265,400	123.90	124.10	123.14	82,500	156,400	-9.6
25/09/2025	124.95	450,400	125.24	125.24	122.86	91,000	292,400	-26.1
24/09/2025	125.52	451,900	122.38	125.52	120.95	137,700	296,200	-20.2
23/09/2025	122.86	369,700	124.29	125.05	122.86	77,800	161,500	-10.9
22/09/2025	124.67	478,400	125.71	125.71	122.48	154,500	135,500	2.5
19/09/2025	124.76	718,400	126.48	126.48	122.76	169,500	373,300	-26.6
18/09/2025	126.19	485,600	128.19	128.19	125.71	211,400	222,200	-1.5
17/09/2025	127.14	632,100	131.43	131.71	127.05	260,200	387,700	-17.2
16/09/2025	129.52	1,215,300	126.95	132.86	126.86	446,200	506,700	-8.5
15/09/2025	126.86	655,900	125.71	127.43	125.24	238,400	185,900	7.0
12/09/2025	124.76	370,900	121.62	124.76	121.62	154,900	25,900	16.7
11/09/2025	122.76	392,100	121.24	122.76	117.14	71,400	158,500	-11.0
10/09/2025	122.38	570,200	121.90	122.86	120.86	141,500	269,500	-16.3
09/09/2025	122.10	398,900	123.81	123.81	121.52	89,900	235,700	-18.7
08/09/2025	123.81	470,400	126.29	126.29	122.38	129,800	200,400	-9.2
05/09/2025	125.52	946,000	123.90	126.95	123.90	340,000	245,400	12.4
04/09/2025	123.62	552,500	122	124.76	121.90	157,500	281,500	-16.0
03/09/2025	122	640,500	124.29	124.29	121.90	31,900	397,100	-46.9
02/09/2025	179.43	1,027,200	180.29	180.95	178.76	244,400	434,200	-35.8
01/09/2025	175.71	348,700	173.81	176.29	173.81	30,300	96,800	-12.2
29/08/2025	124.38	737,000	124.76	125.43	123.81	200,300	374,600	-22.7
28/08/2025	125.81	332,400	126.10	127.14	124.38	111,600	78,400	4.4
27/08/2025	124.76	511,500	126.10	128.10	123.90	69,500	351,700	-37.1
26/08/2025	126.10	522,900	120.95	126.10	119.62	90,700	233,800	-17.9
25/08/2025	122.76	372,900	125.81	126.48	122.57	123,000	221,000	-12.6
22/08/2025	124.38	569,300	123.81	126.57	122.86	113,600	243,000	-16.8
21/08/2025	122.38	902,900	124.76	128	122.29	219,600	421,600	-26.3
20/08/2025	126.86	563,500	132.10	132.10	126.86	107,700	294,900	-25.1
19/08/2025	131.52	573,900	131.71	135.05	131.43	157,200	351,900	-26.9
18/08/2025	131.71	360,400	135.33	135.33	131.62	33,400	188,500	-21.5
15/08/2025	135.71	1,028,800	136.48	138.10	131.43	204,700	637,500	-60.2
14/08/2025	136.29	1,097,300	140.76	140.95	136.29	163,800	600,600	-63.0
13/08/2025	141.14	670,900	143.81	143.81	140.48	221,500	234,400	-1.9
12/08/2025	142.86	920,300	143.81	143.81	141.90	374,300	595,500	-33.1
11/08/2025	143.81	846,000	144.10	145.24	143.33	362,200	460,300	-14.8
08/08/2025	144.29	559,700	144.76	145.71	143.90	277,600	358,500	-12.3
07/08/2025	144.76	271,300	145.52	146.19	144.76	53,500	61,200	-1.2
06/08/2025	146.67	564,300	143.81	146.67	143.43	281,500	155,300	19.4
05/08/2025	143.81	1,142,100	144.86	146.10	143.81	431,400	825,800	-59.9
04/08/2025	146.86	415,400	146.57	146.86	144.57	148,500	236,900	-13.4
01/08/2025	147.14	722,400	145.71	147.14	144.57	463,400	494,200	-4.5
31/07/2025	147.33	694,300	147.24	147.33	143.62	384,500	435,900	-7.4
30/07/2025	147.33	843,900	144.76	147.33	143.14	386,100	350,400	5.5
29/07/2025	145.62	782,200	148.38	149.43	143.81	70,100	385,700	-48.3
28/07/2025	149.14	317,900	150.48	150.48	148.48	55,900	127,600	-11.2

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 (2026-08-19)	-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