Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2024	126.40	668,900	127.20	127.20	124.40	129,900	261,700	-20.7
12/03/2024	126.40	1,210,300	123.28	129.68	123.28	747,700	439,500	49.4
11/03/2024	123.60	1,364,000	118	124.96	117.20	801,400	171,100	97.3
08/03/2024	116.80	625,200	116.88	118.80	115.20	302,800	146,385	22.8
07/03/2024	117.60	612,500	116	118	115.20	260,600	162,001	14.5
06/03/2024	115.12	245,200	116	117.20	115.12	117,200	75,300	6.1
05/03/2024	116	232,100	113.44	116.08	113.44	78,200	58,929	2.8
04/03/2024	113.44	739,500	113.04	115.84	110.88	139,908	279,795	-19.6
01/03/2024	112.80	834,200	115.84	121.28	112	25,900	306,945	-41.0
29/02/2024	116	750,600	108	116.56	107.20	95,080	246,649	-21.3
28/02/2024	109.04	777,900	108.72	109.20	105.76	403,320	380,000	3.4
27/02/2024	108.72	585,700	108	111.12	104.80	151,800	283,850	-17.7
26/02/2024	107.60	338,900	104.72	108	102.40	95,900	76,800	2.6
23/02/2024	104.72	624,900	99.84	105.44	99.84	303,500	166,900	18.0
22/02/2024	101.20	234,500	101.44	102.40	100	61,900	74,800	-1.7
21/02/2024	101.44	462,000	97.68	103.20	97.68	64,400	85,772	-2.7
20/02/2024	98.08	540,400	97.60	98.64	97.36	215,709	196,954	2.3
19/02/2024	98.80	465,400	98	99.12	97.68	472,724	278,500	23.9
16/02/2024	99.60	422,300	100.32	100.32	98.40	253,090	211,900	5.2
15/02/2024	100.32	421,600	100	100.32	97.92	148,700	72,800	9.4
07/02/2024	100	296,700	99.68	101.52	98.88	39,300	58,800	-2.4
06/02/2024	98.80	1,159,200	95.60	99.44	95.20	974,720	656,461	38.5
05/02/2024	95.60	732,500	95.20	95.92	94.40	989,700	606,800	45.7
02/02/2024	95.20	549,300	94.80	95.44	93.68	267,020	119,255	17.5
01/02/2024	94.56	442,400	91.68	94.80	91.68	125,800	126,800	-0.1
31/01/2024	91.68	735,700	91.04	92.80	90	266,900	139,300	14.7
30/01/2024	90.96	966,600	86.80	92	85.20	246,500	267,600	-2.0
29/01/2024	86.80	1,199,400	84	86.80	82.16	344,800	277,700	7.2
26/01/2024	84	726,300	84.96	85.44	83.28	331,500	314,500	1.8
25/01/2024	85.04	1,645,100	79.20	85.04	79.20	258,700	538,300	-28.7
24/01/2024	79.52	454,300	80.08	80.32	79.28	105,500	226,100	-12.0
23/01/2024	80.08	391,600	80.64	80.64	79.68	65,200	207,400	-14.3
22/01/2024	80.64	593,100	79.92	81.04	78.24	88,900	230,000	-14.1
19/01/2024	79.92	620,300	80.32	80.32	79.04	88,400	391,500	-30.2
18/01/2024	79.76	460,200	79.60	80	79.20	3,600	175,400	-17.1
17/01/2024	79.60	511,000	79.36	79.84	78.72	149,300	186,200	-3.7
16/01/2024	78.56	484,700	76.56	78.80	76.56	162,400	312,500	-14.7
15/01/2024	77.52	444,700	78.16	79.60	77.52	64,700	295,100	-22.5
12/01/2024	78.24	332,400	78.48	79.84	77.92	21,100	150,200	-12.7
11/01/2024	78.48	344,900	79.20	80	78.40	16,600	224,100	-20.5
10/01/2024	79.12	1,153,100	80.16	81.44	77.92	141,200	453,400	-31.1
09/01/2024	80.40	438,400	81.20	81.84	80.40	61,100	181,000	-12.1
08/01/2024	80.88	488,400	82.48	82.64	80.80	5,500	140,000	-13.6
05/01/2024	82.40	320,100	82.24	83.20	81.76	90,900	95,600	-0.5
04/01/2024	82.80	775,200	84.72	84.72	82.16	185,300	186,700	-0.2
03/01/2024	84	452,800	84	84.24	82.56	81,000	275,100	-20.1
02/01/2024	84.24	235,200	85.52	85.52	83.20	50,400	22,000	3.0
29/12/2023	85.60	415,700	84.16	85.60	82.64	200,700	56,500	15.5
28/12/2023	84.16	462,900	82.48	84.16	81.36	207,200	87,200	12.7
27/12/2023	82.48	545,100	82.72	84.24	82.40	29,900	125,900	-10.0
26/12/2023	82.72	207,800	83.12	83.36	82.32	35,700	37,100	-0.1
25/12/2023	83.12	533,200	82	83.44	81.60	25,500	63,800	-3.9
22/12/2023	82	382,100	81.52	82.24	81.12	20,100	63,500	-4.4
21/12/2023	81.52	704,300	81.20	82.80	80.72	11,600	166,100	-15.7
20/12/2023	81.20	412,900	79.76	81.36	79.20	86,200	51,900	3.5
19/12/2023	79.76	233,300	80.48	80.48	78.96	80,800	68,200	1.3
18/12/2023	80.48	111,200	80.64	80.64	79.04	58,900	31,100	2.8
15/12/2023	80.64	222,200	80	80.64	78.88	155,800	47,000	11.0
14/12/2023	80	297,300	80	80	78.72	96,900	104,100	-0.7
13/12/2023	80	287,700	81.20	81.20	79.20	45,900	126,900	-8.1
12/12/2023	81.20	390,100	79.28	81.20	79.12	160,700	65,800	9.6
11/12/2023	79.28	295,700	80.88	80.88	79.04	37,100	213,700	-17.5
08/12/2023	80.88	261,300	81.52	81.52	79.60	71,400	110,300	-3.8
07/12/2023	81.52	397,400	81.44	81.52	78.72	99,400	134,200	-3.4
06/12/2023	81.44	553,800	81.44	81.44	79.60	44,600	191,500	-14.7
05/12/2023	81.44	414,200	82.40	83.20	81.44	111,900	234,700	-12.5
04/12/2023	82.40	461,200	82.40	82.80	81.20	138,300	61,900	7.9
01/12/2023	82.40	163,100	81.92	82.88	80.64	63,900	37,100	2.8
30/11/2023	81.92	586,700	79.84	83.84	80	383,000	20,300	37.3
29/11/2023	79.84	221,300	79.04	80.72	78.40	47,200	13,300	3.4
28/11/2023	79.04	361,000	79.20	79.20	76.80	70,100	133,400	-6.1
27/11/2023	79.20	100,400	81.60	82.24	79.20	26,100	6,000	2.0
24/11/2023	81.60	731,900	79.92	81.60	77.44	361,100	129,500	22.9
23/11/2023	79.92	318,800	81.36	83.60	79.92	26,500	12,000	1.4
22/11/2023	81.36	185,600	81.60	81.84	80.16	38,500	6,800	3.2
21/11/2023	81.60	188,800	81.20	82.32	80.56	13,500	8,500	0.5
20/11/2023	81.20	180,400	82.32	82.32	80	15,800	11,900	0.4
17/11/2023	82.32	722,100	82.80	82.80	79.20	188,100	56,100	13.5
16/11/2023	82.80	515,100	83.92	83.92	80.80	0	0	0
15/11/2023	83.92	375,800	83.20	84	82.16	164,000	19,200	15.1
14/11/2023	83.20	164,700	82.64	83.68	82.40	59,400	26,599	3.4
13/11/2023	82.64	295,000	82.64	84.40	81.60	42,400	11,400	3.2
10/11/2023	82.64	333,000	83.60	85.52	82.16	35,000	40,600	-0.6
09/11/2023	83.60	672,300	80	83.84	79.44	225,000	210,400	1.9
08/11/2023	80	907,800	76.80	80.80	76.24	149,000	299,700	-15.2
07/11/2023	76.80	447,900	77.60	78.40	76.48	147,100	138,900	0.8
06/11/2023	77.60	494,400	76.80	77.60	76	11,000	237,800	-21.7
03/11/2023	76.80	516,000	74.24	76.96	72.16	124,000	56,800	6.3
02/11/2023	74.24	302,500	70.40	74.40	70.48	115,900	2,300	10.4
01/11/2023	70.40	616,100	69.60	70.40	67.52	379,800	19,900	30.8
31/10/2023	69.60	962,700	69.12	70.32	67.68	641,700	63,300	49.8
30/10/2023	69.12	443,900	74.24	74.24	69.12	173,100	25,900	12.9
27/10/2023	74.24	332,600	74.32	74.40	72	69,300	23,400	4.2
26/10/2023	74.32	882,800	76	76	71.20	307,700	150,400	14.3
25/10/2023	76	420,700	75.12	77.60	74.32	105,400	20,900	8.1
24/10/2023	75.12	348,800	74.32	75.28	74	77,100	10,300	6.2
23/10/2023	74.32	389,100	75.76	75.76	72.80	159,200	52,900	9.8
20/10/2023	75.76	1,062,100	75.20	76	71.20	412,300	176,700	22.2
19/10/2023	75.20	504,500	76	76	73.60	262,900	57,100	19.3
18/10/2023	76	1,431,300	75.60	76.80	71.20	429,900	153,100	25.6

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-09-22)	8	6.11%	11,466,700	-111,000	0.1	123 143.60 129.20
2 tháng (2025-08-21)	10.40	8.09%	23,464,400	-2,154,130	-269.0	123 143.60 129.20
3 tháng (2025-07-22)	-12.10	-8.01%	37,931,200	-5,015,130	-687.0	123 158 129.20
6 tháng (2025-04-23)	4.50	3.35%	64,267,000	-5,478,099	-754.0	123 158 129.20
12 tháng (2024-10-25)	4.10	3.04%	126,841,700	-15,480,510	-2,567.7	99.28 164.80 129.20
24 tháng (2023-10-31)	69.30	99.57%	271,356,400	-13,341,629	-2,147.3	69.60 164.80 129.20
36 tháng (2022-11-07)	89.75	182.59%	510,320,000	2,386,717	-1,015.5	39.90 164.80 129.20
60 tháng (2020-11-16)	128.77	1,270.69%	1,360,248,330	-6,132,799	-956.0	10.13 164.80 129.20

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH