Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	109.56	5,137,000	109.96	110.35	109.36	112,900	2,120,600	-222.3
24/07/2025	109.96	6,420,800	110.85	110.95	109.66	1,978,600	2,964,300	-109.7
23/07/2025	110.65	4,795,100	111.14	111.64	110.15	147,300	878,700	-82.0
22/07/2025	110.95	6,889,600	109.16	111.04	107.58	2,768,500	2,274,500	55.7
21/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
21/07/2025	109.16	7,563,700	111.24	111.24	109.16	415,800	1,698,200	-142.6
18/07/2025	108.44	6,494,600	110.16	110.16	108.44	199,100	1,479,600	-162.3
17/07/2025	109.30	8,334,200	109.04	111.10	108.44	2,113,200	2,447,800	-42.8
16/07/2025	108.69	5,063,000	109.04	109.30	107.66	882,000	862,300	2.5
15/07/2025	108.44	5,600,000	108.95	109.99	108.44	1,462,000	815,700	82.0
14/07/2025	109.38	5,978,400	109.47	110.07	107.58	1,506,800	992,500	64.8
11/07/2025	108.95	10,736,000	107.58	110.16	107.23	2,921,600	2,590,800	41.1
10/07/2025	106.63	5,180,200	106.54	107.83	106.29	1,704,600	1,293,700	51.0
09/07/2025	105.68	12,198,400	107.40	107.49	105.25	3,902,000	4,583,900	-83.5
08/07/2025	107.15	8,064,200	106.80	108.18	106.72	4,269,000	1,499,400	345.8
07/07/2025	106.54	6,382,800	106.11	107.32	105.85	3,096,200	772,100	287.9
04/07/2025	105.42	12,825,000	101.98	106.20	101.90	4,541,800	809,300	452.2
03/07/2025	101.55	6,304,300	101.98	103.10	101.38	815,600	550,300	31.7
02/07/2025	102.07	3,661,700	101.98	102.15	101.21	435,500	482,400	-5.5
01/07/2025	102.24	4,609,400	102.41	102.84	101.72	1,150,400	713,500	51.9
30/06/2025	101.72	6,859,100	101.47	102.84	101.21	1,219,600	1,205,700	1.8
27/06/2025	100.95	5,263,200	100.69	101.81	100.61	438,800	2,060,300	-191.0
26/06/2025	100.69	4,132,300	101.55	101.81	100.35	302,200	1,732,400	-167.4
25/06/2025	100.78	6,000,700	100.69	102.76	100.69	1,105,000	649,400	54.1
24/06/2025	100.26	4,271,900	100.09	100.69	100.09	1,750,500	1,360,200	45.5
23/06/2025	99.74	4,587,300	99.40	100.09	98.54	1,872,800	1,533,600	39.4
20/06/2025	99.92	4,339,400	99.92	100.61	99.66	981,300	2,335,900	-157.2
19/06/2025	99.83	5,404,900	100.69	100.78	99.57	132,100	3,478,100	-388.9
18/06/2025	100.69	6,556,700	102.24	102.84	100.17	1,500,000	2,841,200	-157.6
17/06/2025	102.24	4,600,300	102.41	102.67	101.72	1,988,300	151,500	218.1
16/06/2025	102.41	8,069,100	99.06	103.10	98.97	3,187,700	521,400	314.2
13/06/2025	99.31	6,161,700	99.83	100.26	98.88	706,000	1,222,100	-59.8
12/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2025	100.69	4,153,100	101.21	101.29	100.26	1,142,800	1,504,100	-42.3
11/06/2025	100.60	5,744,300	99.07	100.86	99.07	1,536,000	530,800	117.8
10/06/2025	98.73	3,359,000	99.84	100.18	98.73	460,260	0	-80.4
09/06/2025	99.15	3,054,700	98.56	99.75	98.13	813,884	0	25.3
06/06/2025	98.13	5,383,000	99.67	99.67	98.13	1,111,889	0	-83.0
05/06/2025	99.67	2,302,800	99.92	100.09	99.41	185,615	0	-32.1
04/06/2025	99.92	2,873,300	100.69	100.86	99.41	1,316,543	0	-33.5
03/06/2025	100.18	3,398,600	99.58	100.69	99.24	462,061	0	-104.2
02/06/2025	99.07	2,916,400	99.41	99.92	98.64	357,073	0	-69.1
30/05/2025	99.41	4,038,000	100.69	100.86	99.41	407,710	0	-24.0
29/05/2025	99.92	2,933,000	101.54	101.54	99.92	230,111	0	-22.5
28/05/2025	101.03	3,933,600	101.71	101.88	100.26	550,843	0	-10.2
27/05/2025	101.54	5,498,200	100.18	101.88	100.18	1,793,700	727,400	126.9
26/05/2025	100.09	4,023,400	99.58	100.52	98.13	224,945	0	-39.6
23/05/2025	99.92	4,440,500	99.58	100.52	98.98	568,000	1,649,400	-126.2
22/05/2025	99.67	6,350,700	99.92	100.35	98.64	1,411,606	0	-131.4
21/05/2025	100.95	6,024,400	102.40	102.40	99.84	1,399,290	0	-123.1
20/05/2025	101.71	7,911,300	99.67	101.80	99.67	859,256	0	-319.2
19/05/2025	100.86	9,916,700	101.37	102.82	99.50	2,685,378	0	21.7
16/05/2025	103.25	8,012,200	106.24	106.41	103.16	1,137,632	0	-228.3
15/05/2025	106.66	7,806,300	107.94	108.28	105.47	4,177,353	0	158.1
14/05/2025	107.77	12,080,300	102.40	107.77	102.40	4,988,400	611,300	540.6
13/05/2025	101.97	8,565,900	102.40	102.65	101.20	3,836,500	2,556,300	153.3
12/05/2025	100.95	8,715,200	99.84	101.29	99.58	3,261,700	1,233,500	239.2
09/05/2025	98.98	8,496,900	97.53	99.33	96.85	3,906,700	3,297,700	70.9
08/05/2025	97.53	12,644,900	94.21	97.79	93.01	3,754,700	3,484,200	31.0
07/05/2025	93.61	3,926,800	93.52	94.89	92.93	1,485,300	1,697,700	-23.1
06/05/2025	93.61	5,686,200	92.67	94.72	92.67	1,994,400	1,675,700	35.0
05/05/2025	92.67	7,167,600	93.44	93.61	91.22	2,391,269	0	-230.7
02/05/2025	124.84	5,204,100	125.35	125.86	124.41	2,808,200	2,859,400	-7.5
01/05/2025	127.14	4,336,100	129.11	129.11	127.14	939,000	2,477,200	-231.3
30/04/2025	61.78	4,860,300	62.12	62.80	61.44	2,016,600	397,500	117.2
29/04/2025	93.35	2,945,500	93.52	94.29	93.10	657,400	1,059,200	-44.0
28/04/2025	93.44	3,853,700	95.57	95.91	93.18	336,600	1,281,900	-104.1
25/04/2025	95.91	5,384,100	95.57	95.91	94.03	1,070,800	2,397,200	-147.4
24/04/2025	95.57	7,740,100	95.14	97.02	94.38	3,078,300	3,162,300	-9.8
23/04/2025	94.21	5,710,800	95.31	95.31	91.90	1,478,800	2,771,600	-142.0
22/04/2025	94.21	9,127,300	94.72	94.89	88.74	1,525,500	2,678,000	-123.4
21/04/2025	95.31	4,332,300	95.57	96.00	93.86	1,870,200	463,100	156.7
18/04/2025	95.23	7,485,500	94.29	98.13	94.29	3,621,800	1,221,100	270.5
17/04/2025	93.35	8,580,100	89.60	94.97	89.51	2,780,200	1,748,000	110.4
16/04/2025	92.07	18,032,200	97.70	98.90	92.07	1,269,500	5,799,400	-498.1
15/04/2025	98.98	7,762,400	99.07	99.84	97.02	2,298,100	2,626,100	-37.4
14/04/2025	101.12	9,217,400	102.40	102.40	97.28	2,898,500	4,566,900	-193.6
11/04/2025	101.12	19,224,000	99.84	101.12	97.53	6,437,800	5,421,300	119.0
10/04/2025	96.08	1,005,400	96.08	96.08	96.08	36,300	333,400	-33.5
09/04/2025	89.85	16,893,300	83.45	92.16	83.45	6,537,000	4,164,900	253.1
08/04/2025	89.68	16,276,400	90.45	92.16	89.68	3,173,700	6,223,600	-321.2
07/04/2025	104.53	12,825,000	101.12	105.30	101.03	4,541,800	809,300	452.2
04/04/2025	96.42	21,574,500	90.11	97.19	90.11	4,597,900	10,311,900	-612.8
03/04/2025	96.85	11,484,900	97.87	100.35	96.85	1,615,800	4,565,200	-337.3
02/04/2025	104.10	3,920,200	103.42	104.36	103.08	807,000	1,102,000	-35.9
01/04/2025	102.82	7,824,300	104.10	104.27	101.37	2,288,900	2,813,300	-63.7
31/03/2025	103.25	5,406,300	105.30	105.30	103.25	1,546,000	2,437,700	-108.4
28/03/2025	105.81	2,944,800	107.60	107.86	105.81	425,400	1,081,500	-81.9
27/03/2025	107.69	6,464,400	104.10	107.94	103.34	2,199,100	1,921,300	35.2
26/03/2025	104.96	9,734,600	107.94	107.94	104.70	888,200	3,338,900	-304.9
25/03/2025	107.94	5,629,200	110.76	110.84	107.94	570,700	1,770,400	-152.8
24/03/2025	110.08	5,090,200	109.65	110.33	108.63	1,327,800	1,395,700	-8.7
21/03/2025	109.22	6,424,800	106.66	110.08	106.66	1,238,700	1,015,900	28.9
20/03/2025	106.66	8,203,400	106.32	108.20	106.24	2,283,600	4,499,500	-277.7
19/03/2025	106.32	18,128,400	111.02	111.44	105.38	2,056,200	10,470,900	-1,061.7
18/03/2025	110.93	5,508,500	111.02	112.81	110.93	831,800	3,362,400	-330.5
17/03/2025	110.93	6,707,000	112.30	112.72	110.59	474,300	2,621,200	-279.9
14/03/2025	112.12	16,094,000	115.71	116.31	111.61	497,800	5,303,300	-639.2
13/03/2025	116.48	3,610,200	116.14	117.76	116.14	869,637	894,930	-3.4
12/03/2025	115.96	6,185,000	117.50	118.35	115.96	545,200	2,706,300	-295.1
11/03/2025	117.33	5,784,400	117.76	118.18	116.90	1,411,500	1,974,400	-77.5
10/03/2025	118.87	5,323,000	120.74	120.74	118.78	1,525,700	2,658,100	-158.6

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 (2026-08-19)	5.40	7.84%	129,971,000	20,845,310	1,399.9	68.90 99 71.70
2 tháng (2026-07-20)	7.20	10.73%	273,416,100	28,616,410	1,936.6	62.20 99 71.70
3 tháng (2026-06-22)	3.70	5.24%	428,346,700	7,936,210	493.4	62.20 99 71.70
6 tháng (2026-03-23)	1.20	1.64%	1,056,744,600	-75,069,290	-5,566.0	62.20 99 71.70
12 tháng (2025-09-23)	-22.69	-23.39%	2,357,474,100	-148,096,190	-11,972.1	62.20 106.10 71.70
24 tháng (2024-09-30)	-39.68	-34.81%	3,961,336,800	-232,885,336	-25,946.9	61.78 147.27 71.70
36 tháng (2023-10-04)	6.60	9.76%	4,908,215,400	-259,432,594	-30,113.8	52.99 147.27 71.70
60 tháng (2021-10-14)	24.16	48.17%	5,696,000,000	-249,509,417	-29,251.2	40.97 147.27 71.70

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH