Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	56.61	23,500	56.96	56.96	56.35	0	0	0
18/08/2025	56.79	17,200	57.13	57.13	56.61	2,400	0	0.2
15/08/2025	56.79	26,600	57.56	57.56	56.79	2,400	0	0.2
14/08/2025	57.65	26,000	57.74	57.91	57.48	0	0	0
13/08/2025	57.74	18,900	57.91	58.08	57.48	0	0	0
12/08/2025	57.91	24,700	57.91	58.17	57.74	0	0	0
11/08/2025	57.91	19,600	57.65	58.00	57.65	0	0	0
08/08/2025	57.82	45,200	58.08	58.17	57.39	400	0	0.0
07/08/2025	57.91	20,500	58.43	58.51	57.91	500	0	0.0
06/08/2025	58.34	22,900	58.17	58.43	58.17	2,500	0	0.2
05/08/2025	58.17	25,100	59.12	59.12	57.91	100	0	0.0
04/08/2025	58.17	9,900	58.00	58.60	57.91	0	1,300	-0.1
01/08/2025	57.74	36,900	58.34	58.34	57.74	1,400	0	0.1
31/07/2025	58.17	9,900	59.21	59.21	58.00	1,000	0	0.1
30/07/2025	58.51	33,100	58.34	59.12	57.82	1,600	0	0.1
29/07/2025	57.91	45,500	60.33	60.33	57.91	100	400	0.0
28/07/2025	60.42	59,900	59.38	60.50	59.12	100	0	0.0
25/07/2025	59.46	24,900	59.29	59.64	58.95	200	0	0.0
24/07/2025	59.64	25,500	59.46	60.07	58.77	0	0	0
23/07/2025	59.29	20,000	59.38	60.07	59.21	700	0	0.0
22/07/2025	59.64	37,100	59.38	60.24	58.60	100	9,400	-0.6
21/07/2025	59.64	47,500	61.97	62.06	59.29	100	0	0.0
18/07/2025	61.37	55,500	61.28	61.45	60.59	0	1,000	-0.1
17/07/2025	60.42	89,800	57.74	60.59	57.30	3,100	0	0.2
16/07/2025	57.39	16,700	57.04	57.91	57.04	300	0	0.0
15/07/2025	57.30	20,200	57.48	57.65	57.30	1,200	0	0.1
14/07/2025	57.39	15,800	58.08	58.08	57.04	200	0	0.0
11/07/2025	57.82	30,500	58.25	58.77	57.74	400	0	0.0
10/07/2025	58.08	30,100	57.74	58.17	57.74	1,000	0	0.1
09/07/2025	57.74	18,000	57.56	58.08	57.48	100	0	0.0
08/07/2025	57.74	21,600	58.34	58.34	57.13	200	0	0.0
07/07/2025	57.13	12,800	57.13	57.22	56.87	0	0	0
04/07/2025	57.04	25,300	56.61	57.04	56.18	2,200	4,700	-0.2
03/07/2025	56.44	20,700	56.35	56.61	56.35	500	0	0.0
02/07/2025	56.44	15,400	56.53	56.53	56.18	0	0	0
01/07/2025	56.35	11,100	56.35	56.79	56.27	200	0	0.0
30/06/2025	56.35	33,900	56.01	56.35	56.01	2,100	0	0.1
27/06/2025	55.92	10,500	56.35	56.35	55.92	0	0	0
26/06/2025	55.92	10,700	55.92	55.92	55.83	0	0	0
25/06/2025	56.01	7,000	55.75	56.09	55.75	0	0	0
24/06/2025	55.49	24,100	55.92	56.44	55.32	1,700	5,800	-0.3
23/06/2025	56.18	14,600	55.83	56.53	55.75	0	4,700	-0.3
20/06/2025	56.35	7,600	56.35	56.35	56.18	0	200	0.0
19/06/2025	56.53	8,000	56.27	56.53	56.09	100	0	0.0
18/06/2025	56.27	18,600	56.79	56.79	56.18	0	0	0
17/06/2025	56.61	11,800	56.44	57.04	56.35	2,100	0	0.1
16/06/2025	56.79	57,100	56.70	56.79	55.83	2,000	0	0.1
13/06/2025	56.79	42,300	57.91	57.91	56.18	0	0	0
12/06/2025	58.08	17,900	57.91	58.34	57.91	6,000	0	0.4
11/06/2025	58.00	20,200	57.65	58.60	57.48	0	0	0
10/06/2025	57.39	8,600	57.39	57.91	57.13	0	0	0
09/06/2025	57.04	21,700	57.91	57.91	57.04	0	0	0
06/06/2025	57.91	26,400	58.25	58.60	57.91	0	0	0
05/06/2025	57.91	33,300	58.86	58.86	57.13	0	0	0
04/06/2025	58.60	23,200	58.77	59.38	58.60	100	0	0.0
03/06/2025	58.77	26,200	57.74	58.77	57.74	100	0	0.0
02/06/2025	57.74	40,300	58.43	58.43	56.61	2,200	5,000	-0.2
30/05/2025	58.77	40,000	59.64	59.64	58.51	0	0	0
29/05/2025	59.29	45,500	59.55	59.72	59.21	100	0	0.0
28/05/2025	59.29	48,900	59.55	59.90	59.21	400	0	0.0
27/05/2025	59.55	100,800	61.80	61.80	58.77	4,200	1,600	0.2
26/05/2025	60.67	111,700	63.53	63.53	60.67	1,000	4,400	-0.2
23/05/2025: Cổ tức tiền mặt tỉ lệ: 100%
23/05/2025	63.53	67,400	73.90	73.90	60.67	100	2,000	-0.1
22/05/2025	65.43	182,500	66.04	66.19	65.28	1,100	0	0.1
21/05/2025	65.51	127,000	66.96	67.03	64.97	7,200	500	0.6
20/05/2025	66.65	110,900	67.41	67.95	66.50	1,100	0	0.1
19/05/2025	67.34	178,400	65.05	67.49	64.59	4,000	0	0.4
16/05/2025	65.05	140,800	63.60	65.35	63.37	0	700	-0.1
15/05/2025	63.06	58,300	64.13	64.67	62.68	200	1,000	-0.1
14/05/2025	64.05	143,400	63.75	64.74	63.37	100	0	0.0
13/05/2025	63.52	139,100	61.08	63.52	61.08	0	100	0.0
12/05/2025	61.08	117,400	61.08	61.08	59.55	0	1,500	-0.1
09/05/2025	58.18	19,100	59.17	59.17	57.87	100	0	0.0
08/05/2025	57.64	27,500	57.64	58.40	57.26	0	1,200	-0.1
07/05/2025	58.25	26,300	59.17	59.17	58.02	0	0	0
06/05/2025	59.24	27,900	59.93	59.93	58.79	0	0	0
05/05/2025	59.70	39,600	60.31	60.47	59.55	0	0	0
29/04/2025	60.31	52,613	61.76	61.84	60.01	100	0	0.0
28/04/2025	61.08	73,570	59.55	62.15	59.47	700	0	0.1
25/04/2025	59.40	173,807	52.76	60.31	52.76	0	1,000	-0.1
24/04/2025	52.68	10,353	52.91	52.91	52.30	0	0	0
23/04/2025	51.99	8,156	51.53	52.30	51.46	0	1,200	-0.1
22/04/2025	51.30	29,341	52.68	52.76	50.39	500	0	0.0
21/04/2025	53.14	16,685	52.83	53.29	52.37	0	0	0
18/04/2025	52.68	29,703	52.53	53.44	52.53	0	0	0
17/04/2025	52.53	11,396	52.98	52.98	51.99	0	0	0
16/04/2025	52.37	28,542	53.44	55.05	52.22	0	100	0.0
15/04/2025	52.30	75,281	51.92	56.57	51.92	0	500	0.0
14/04/2025	48.94	48,099	50.39	50.39	48.56	200	0	0.0
11/04/2025	49.63	37,135	51.92	51.99	46.19	100	1,500	-0.1
10/04/2025	50.69	129,154	48.71	50.69	48.71	200	0	0.0
09/04/2025	44.82	55,420	43.52	47.33	42.75	11,000	100	0.6
08/04/2025	43.44	32,248	47.18	47.18	42.37	0	0	0
04/04/2025	47.26	39,786	45.81	49.63	44.20	0	0	0
03/04/2025	45.81	67,159	51.15	51.15	45.43	300	3,000	-0.2
02/04/2025	51.53	14,348	52.68	52.68	51.53	200	900	0.0
01/04/2025	52.37	10,983	52.45	52.45	51.53	300	1,000	0.0
31/03/2025	51.92	34,311	52.68	53.44	51.92	0	0	0
28/03/2025	53.44	19,999	54.28	54.36	53.44	0	0	0
27/03/2025	54.21	27,888	53.98	54.82	53.21	0	0	0

Page:
<<
3
4
5
>>

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)	-0.60	-0.98%	260,300	91,600	3.0	58.10 61.80 58.10
2 tháng (2026-08-10)	-2.10	-3.34%	812,400	126,400	5.2	58.10 63.50 58.10
3 tháng (2026-07-10)	-1.34	-2.16%	1,594,700	152,200	7.1	58.10 64.30 58.10
6 tháng (2026-04-13)	3.06	5.31%	2,659,400	171,800	8.5	56.44 64.65 58.10
12 tháng (2025-10-13)	4.19	7.40%	5,166,000	187,400	9.4	52.64 64.65 58.10
24 tháng (2024-10-18)	-2.64	-4.17%	12,500,041	233,402	12.5	43.44 77.80 58.10
36 tháng (2023-10-24)	2.76	4.76%	21,595,236	-387,023	-40.4	43.44 83.36 58.10
60 tháng (2021-11-03)	-17.59	-22.44%	23,280,799	155,377	20.7	43.44 95.26 58.10

CTCP Dịch vụ Trực tuyến FPT (foc)

THỐNG KÊ GIAO DỊCH