Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/01/2024	32.30	1,265,800	32.01	33.29	32.16	1,600	5,300	-0.2
17/01/2024	32.01	2,738,000	31.16	33.29	31.06	149,300	5,600	6.6
16/01/2024	31.16	840,200	30.24	31.16	30.17	6,000	3,200	0.1
15/01/2024	30.24	1,189,300	31.13	31.41	30.24	2,700	16,300	-0.6
12/01/2024	31.13	1,284,800	31.52	31.59	30.92	30,400	0	1.3
11/01/2024	31.52	1,583,800	31.06	32.09	31.13	96,000	2,600	4.2
10/01/2024	31.06	1,010,100	31.59	31.73	30.88	3,000	16,700	-0.6
09/01/2024	31.59	1,919,000	31.09	32.01	30.99	7,000	5,000	0.1
08/01/2024	31.09	945,500	30.60	31.38	30.70	30,800	2,700	1.2
05/01/2024	30.60	729,700	30.60	30.95	30.53	2,200	12,600	-0.5
04/01/2024	30.60	1,670,700	30.81	31.59	30.60	32,900	15,300	0.8
03/01/2024	30.81	1,025,700	30.63	30.81	30.42	6,800	12,000	-0.2
02/01/2024	30.63	1,294,700	31.62	31.84	30.63	14,500	900	0.6
29/12/2023	31.62	811,700	31.70	31.73	31.38	255,100	0	11.4
28/12/2023	31.70	1,141,200	31.66	31.70	31.31	213,800	3,700	9.4
27/12/2023	31.66	1,302,300	31.59	32.05	31.41	175,300	146,300	1.3
26/12/2023	31.59	1,659,600	31.31	31.66	31.09	300,100	382,300	-3.6
25/12/2023	31.31	1,659,800	31.16	31.31	30.39	356,000	81,900	12.1
22/12/2023	31.16	1,787,100	31.02	31.38	30.85	401,500	35,800	16.1
21/12/2023	31.02	1,304,100	31.02	31.13	30.46	300,400	20,400	12.2
20/12/2023	31.02	999,200	31.16	31.27	30.88	9,700	33,600	-1.0
19/12/2023	31.16	1,871,600	30.39	31.16	30.24	23,600	9,100	0.6
18/12/2023	30.39	1,185,500	30.10	30.39	29.68	300,600	12,400	12.3
15/12/2023	30.10	1,054,400	29.75	30.42	29.61	158,600	5,500	6.5
14/12/2023	29.75	1,017,500	29.75	30.14	29.64	30,200	2,900	1.2
13/12/2023	29.75	1,038,000	30.10	30.42	29.46	3,100	34,800	-1.3
12/12/2023	30.10	560,500	29.96	30.24	29.82	0	1,200	-0.1
11/12/2023	29.96	1,309,800	29.89	30.24	29.08	17,800	107,400	-3.7
08/12/2023	29.89	1,362,800	30.28	30.39	29.68	5,000	205,000	-8.5
07/12/2023	30.28	3,834,300	31.45	31.48	29.25	26,000	62,600	-1.6
06/12/2023	31.45	1,388,500	31.31	31.70	31.16	8,400	1,000	0.3
05/12/2023	31.31	1,590,100	31.52	31.66	31.02	2,000	34,500	-1.4
04/12/2023	31.52	2,768,100	30.39	32.23	30.60	38,800	3,000	1.6
01/12/2023	30.39	1,316,500	29.96	30.74	29.85	23,500	52,200	-1.2
30/11/2023	29.96	1,607,600	30.39	30.74	29.93	0	50,400	-2.2
29/11/2023	30.39	1,750,800	29.71	30.63	29.89	7,600	50,300	-1.8
28/11/2023	29.71	1,521,700	29.15	29.71	28.37	38,100	1,800	1.5
27/11/2023	29.15	855,700	29.75	29.89	29.04	4,400	2,200	0.1
24/11/2023	29.75	2,274,600	28.93	29.75	28.40	109,700	700	4.5
23/11/2023	28.93	2,388,200	31.09	31.34	28.93	31,300	82,000	-2.3
22/11/2023	31.09	2,304,500	30.31	31.13	30.17	5,000	700	0.2
21/11/2023	30.31	1,956,400	30.03	30.70	29.96	200	46,300	-2.0
20/11/2023	30.03	2,762,100	29.00	30.31	28.26	56,100	97,400	-1.7
17/11/2023	29.00	3,089,900	30.10	30.21	28.86	10,100	11,200	-0.0
16/11/2023	30.10	1,889,700	29.46	30.10	28.69	0	0	0
15/11/2023	29.46	2,550,300	29.04	30.17	28.97	608,900	63,000	22.7
14/11/2023	29.04	2,160,700	28.90	29.96	28.83	9,800	188,600	-7.4
13/11/2023	28.90	1,861,200	28.37	28.90	27.80	5,600	48,200	-1.7
10/11/2023	28.37	3,382,500	28.33	29.46	27.73	55,000	55,600	-0.0
09/11/2023	28.33	2,475,700	27.73	29.22	27.98	16,100	116,600	-4.1
08/11/2023	27.73	2,879,600	25.92	27.73	25.71	36,900	142,300	-4.1
07/11/2023	25.92	1,775,800	25.89	26.42	25.25	317,600	84,400	8.5
06/11/2023	25.89	1,259,900	25.50	26.21	25.39	48,200	101,000	-1.9
03/11/2023	25.50	2,196,500	25.75	26.06	24.79	330,600	204,800	4.6
02/11/2023	25.75	2,525,200	24.08	25.75	24.37	14,600	102,400	-3.1
01/11/2023	24.08	2,713,200	22.95	24.12	22.31	268,800	7,600	8.6
31/10/2023	22.95	2,821,900	24.65	25.11	22.95	226,500	1,000	7.6
30/10/2023	24.65	1,196,400	26.28	26.63	24.65	32,900	6,600	1.0
27/10/2023	26.28	2,339,600	26.10	26.91	24.79	67,000	247,000	-6.6
26/10/2023	26.10	4,320,300	28.05	28.05	26.10	318,800	104,100	7.9
25/10/2023	28.05	1,731,400	28.83	29.25	28.05	3,400	109,600	-4.3
24/10/2023	28.83	1,599,100	28.33	29.04	27.80	20,500	33,200	-0.5
23/10/2023	28.33	1,814,800	29.25	29.68	28.01	5,100	225,500	-9.0
20/10/2023	29.25	3,552,400	27.34	29.25	25.85	650,500	22,400	25.1
19/10/2023	27.34	2,572,700	29.39	29.54	27.34	42,100	88,700	-1.9
18/10/2023	29.39	4,773,300	29.85	30.74	27.76	54,900	15,500	1.6
17/10/2023	29.85	2,450,900	32.09	33.29	29.85	336,900	5,200	15.1
16/10/2023	32.09	2,371,500	33.50	33.71	31.80	3,300	140,700	-6.4
13/10/2023	33.50	2,693,100	32.79	33.57	31.66	33,700	30,700	0.2
12/10/2023	32.79	2,642,300	32.72	34.07	32.65	9,900	107,800	-4.6
11/10/2023	32.72	2,990,200	30.60	32.72	30.46	54,900	1,900	2.3
10/10/2023	30.60	2,804,400	31.45	31.98	30.60	16,500	74,500	-2.6
09/10/2023	31.45	2,294,500	30.78	31.55	30.24	16,800	109,900	-4.1
06/10/2023	30.78	2,729,600	30.24	31.55	29.04	30,100	67,200	-1.5
05/10/2023	30.24	2,657,100	31.13	32.01	30.24	4,900	132,600	-5.6
04/10/2023	31.13	3,083,300	29.11	31.13	28.51	353,400	24,800	14.3
03/10/2023	29.11	4,196,100	30.21	30.21	28.12	656,100	12,100	26.4
02/10/2023	30.21	1,970,500	30.81	31.09	30.10	25,900	40,600	-0.6
29/09/2023	30.81	2,557,700	30.46	31.38	29.93	523,700	100,700	18.3
28/09/2023	30.46	4,231,900	28.47	30.46	28.26	841,100	109,700	30.8
27/09/2023	28.47	3,305,800	26.63	28.47	26.70	479,800	36,400	17.6
26/09/2023	26.63	3,207,200	26.49	28.33	26.06	281,700	37,900	9.4
25/09/2023	26.49	2,795,200	28.47	28.69	26.49	625,600	3,200	23.7
22/09/2023	28.47	4,496,100	30.60	30.60	28.47	61,400	22,500	1.6
21/09/2023	30.60	2,478,100	32.23	32.30	30.60	201,000	96,600	4.6
20/09/2023	32.23	1,556,900	31.38	32.30	31.38	336,400	2,500	15.1
19/09/2023	31.38	1,409,400	31.41	31.73	30.70	29,200	26,000	0.1
18/09/2023	31.41	1,204,400	31.02	31.73	30.56	0	0	0
15/09/2023	31.02	1,829,400	30.78	32.01	30.39	129,600	16,900	4.9
14/09/2023	30.78	1,868,200	32.01	32.19	30.46	40,500	35,300	0.2
13/09/2023	32.01	1,608,900	32.40	33.22	31.66	9,500	80,300	-3.2
12/09/2023	32.40	2,147,400	30.31	32.40	30.03	138,900	700	6.0
11/09/2023	30.31	2,412,400	31.13	32.05	30.17	22,700	56,100	-1.5
08/09/2023	31.13	1,878,500	30.95	31.13	30.17	255,600	1,400	11.0
07/09/2023	30.95	2,547,300	29.08	30.95	29.43	372,300	24,200	14.9
06/09/2023	29.08	2,574,400	27.20	29.08	27.13	348,900	1,500	14.1
05/09/2023	27.20	1,945,100	26.70	27.27	26.70	38,200	1,500	1.4
31/08/2023	26.70	3,100,900	25.11	26.84	25.60	85,000	36,300	1.8
30/08/2023	25.11	2,885,800	23.48	25.11	23.41	44,100	1,000	1.4
29/08/2023	23.48	1,771,000	23.09	23.73	23.09	23,600	41,000	-0.6

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 (2024-10-09)	-1.50	-3.38%	34,964,500	-419,144	-18.0	40.60 44.70 42.90
2 tháng (2024-09-09)	-0.40	-0.92%	97,786,600	393,487	16.6	40.60 46 42.90
3 tháng (2024-08-12)	1.50	3.62%	155,914,400	479,315	19.6	40 46 42.90
6 tháng (2024-05-13)	0.40	0.95%	304,005,300	-1,319,602	-66.6	34.65 48.10 42.90
12 tháng (2023-11-14)	13.86	47.73%	509,139,300	4,969,607	271.2	28.93 48.10 42.90
24 tháng (2022-11-21)	32.56	315.03%	971,715,400	10,056,827	499.8	9.64 48.10 42.90
36 tháng (2021-11-24)	6.54	17.99%	1,140,079,800	17,810,644	893.2	8.38 48.10 42.90
60 tháng (2019-12-05)	38.27	825.76%	1,383,007,050	17,091,204	870.3	3.88 48.10 42.90

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH