Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/10/2024	102.51	1,506,000	101.90	102.59	101.52	404,300	34,300	49.8
25/10/2024	101.83	1,839,000	102.05	102.28	101.52	517,000	482,100	4.7
24/10/2024	102.05	2,277,200	101.98	102.05	101.67	1,087,600	564,100	70.2
23/10/2024	101.98	3,015,100	100.99	102.43	100.76	679,700	399,600	37.6
22/10/2024	101.14	6,009,200	103.12	103.12	101.07	856,700	930,700	-9.8
21/10/2024	102.97	2,681,300	104.11	104.64	102.97	673,600	1,139,000	-63.3
18/10/2024	104.11	2,169,400	104.41	104.71	103.80	769,000	609,100	21.9
17/10/2024	104.11	2,579,200	103.73	104.18	102.97	675,200	821,300	-20.1
16/10/2024	103.57	2,756,000	103.65	104.18	103.35	102,700	615,000	-70.0
15/10/2024	104.11	2,860,800	104.56	105.32	103.80	220,500	1,079,000	-118.0
14/10/2024	104.56	5,605,300	107.22	107.37	104.18	947,900	2,211,400	-175.8
11/10/2024	106.08	3,813,600	107.91	108.51	106.08	708,800	1,384,100	-94.7
10/10/2024	107.68	9,952,200	103.19	107.91	103.19	2,857,700	549,100	322.3
09/10/2024	102.89	2,619,900	102.05	103.19	102.05	842,100	307,600	72.3
08/10/2024	101.67	2,108,600	101.90	102.66	101.52	339,700	740,600	-53.8
07/10/2024	101.90	1,330,500	101.98	102.51	101.52	143,800	326,500	-24.5
04/10/2024	101.90	1,468,400	102.05	102.43	101.45	190,500	228,100	-5.0
03/10/2024	101.83	2,300,800	102.89	103.42	101.83	162,000	578,200	-56.3
02/10/2024	102.89	1,719,800	102.28	103.27	102.28	1,013,300	130,300	119.6
01/10/2024	103.27	4,725,900	102.36	103.50	102.36	2,675,300	255,200	329.0
30/09/2024	102.21	3,030,500	101.98	102.21	101.07	1,788,600	1,455,700	44.8
27/09/2024	101.98	3,352,800	102.05	102.13	101.45	1,880,600	1,112,100	102.9
26/09/2024	102.05	2,815,600	102.59	102.59	101.75	900,400	896,300	0.6
25/09/2024	102.43	4,479,900	102.05	102.43	101.52	2,156,800	1,824,500	44.7
24/09/2024	102.21	2,011,400	101.83	102.36	101.60	657,100	528,200	17.3
23/09/2024	101.83	2,441,200	103.27	103.27	101.37	715,600	666,100	6.8
20/09/2024	102.81	3,719,700	103.57	104.11	102.59	1,183,100	1,318,300	-18.4
19/09/2024	102.74	5,154,300	102.59	103.19	102.05	1,895,800	1,633,700	35.4
18/09/2024	102.28	5,379,600	101.37	102.74	100.99	2,093,100	1,244,500	113.8
17/09/2024	100.99	2,651,400	99.70	100.99	99.70	1,855,300	409,400	191.2
16/09/2024	99.62	1,915,700	100.15	101.07	99.62	531,200	207,300	42.6
13/09/2024	101.07	3,186,800	100.46	101.37	100.31	1,695,000	167,400	203.2
12/09/2024	100.53	4,118,000	99.55	100.69	99.55	2,194,400	1,311,000	116.7
11/09/2024	99.24	3,190,400	98.79	99.77	98.63	1,949,700	879,000	139.8
10/09/2024	98.79	4,195,100	99.55	99.55	98.48	1,235,300	2,037,800	-104.7
09/09/2024	99.77	2,885,200	99.39	100.23	98.86	606,000	1,439,600	-108.8
06/09/2024	100.38	3,821,400	99.17	100.99	99.01	2,215,700	672,000	203.6
05/09/2024	99.24	8,055,600	101.07	101.07	98.56	1,836,700	3,917,600	-272.2
04/09/2024	101.07	4,535,200	101.07	101.07	99.93	1,154,600	1,762,600	-80.1
30/08/2024	102.43	3,315,800	101.45	102.51	101.07	1,422,600	24,500	188.1
29/08/2024	101.60	2,092,700	100.91	101.67	100.46	1,082,100	238,200	112.4
28/08/2024	101.29	2,711,500	101.07	102.21	100.99	1,267,500	227,100	139.0
27/08/2024	100.69	2,338,500	99.93	100.76	99.09	1,015,600	92,500	121.7
26/08/2024	99.93	2,590,300	101.29	101.45	99.93	534,200	116,300	55.2
23/08/2024	101.14	3,055,000	101.60	101.60	100.61	1,496,100	576,500	122.3
22/08/2024	101.67	3,020,500	101.83	102.21	101.45	1,354,500	321,600	138.3
21/08/2024	101.45	6,119,700	99.24	101.67	99.24	2,677,900	606,900	273.8
20/08/2024	99.93	3,741,400	99.32	100.69	99.32	1,186,400	211,500	128.1
19/08/2024	99.17	2,498,400	99.62	99.85	98.79	267,800	505,700	-31.0
16/08/2024	99.24	5,093,600	98.10	99.55	98.10	847,300	646,700	26.3
15/08/2024	97.80	2,257,600	98.10	98.41	97.42	817,300	201,700	79.2
14/08/2024	98.41	2,862,200	99.32	99.93	98.41	952,100	579,300	48.4
13/08/2024	98.56	4,097,900	98.56	98.94	97.27	1,515,700	891,400	80.9
12/08/2024	98.79	6,183,500	96.43	98.94	95.90	2,168,400	1,000,800	150.2
09/08/2024	96.43	5,496,400	93.01	96.43	92.71	2,076,800	800,800	159.5
08/08/2024	92.25	2,654,900	92.40	93.01	91.87	919,200	897,000	2.6
07/08/2024	92.71	2,822,800	91.95	92.71	91.34	1,007,600	704,900	37.0
06/08/2024	91.80	6,728,100	91.19	92.63	91.04	1,439,000	2,355,700	-110.5
05/08/2024	90.12	10,415,200	92.02	93.39	89.21	2,134,200	2,872,000	-88.9
02/08/2024	93.62	9,944,700	92.78	94.83	91.95	1,436,700	1,182,000	31.7
01/08/2024	94.83	6,870,300	98.48	98.56	94.30	759,000	2,042,700	-163.2
31/07/2024	97.72	2,869,200	96.73	97.72	96.20	1,427,700	757,000	86.0
30/07/2024	97.27	2,373,800	98.03	98.41	96.51	2,038,800	1,635,600	52.4
29/07/2024	98.03	4,859,800	98.79	99.24	98.03	2,038,800	1,635,600	52.4
26/07/2024	97.27	3,951,100	95.67	97.27	94.53	1,264,600	906,000	45.6
25/07/2024	94.99	2,563,400	94.38	95.37	94.30	798,400	601,200	24.7
24/07/2024	95.75	4,151,700	95.37	96.20	94.23	851,500	1,468,400	-77.4
23/07/2024	95.37	5,311,600	94.91	96.89	94.83	1,080,800	1,069,400	1.4
22/07/2024	94.30	6,216,900	95.75	95.75	93.62	1,989,600	1,492,400	61.3
19/07/2024	95.75	6,551,700	97.72	98.25	95.75	428,100	2,220,900	-228.1
18/07/2024	97.19	10,800,200	99.85	99.85	97.11	1,061,600	3,792,600	-352.0
17/07/2024	100.23	6,970,100	101.83	101.90	98.71	2,234,900	1,002,800	161.5
16/07/2024	101.83	4,002,300	101.52	102.21	100.53	1,625,500	1,165,500	61.3
15/07/2024	100.84	3,067,200	101.45	102.43	100.53	868,300	1,002,200	-18.1
12/07/2024	101.67	3,553,400	100.46	103.35	100.46	559,400	920,000	-48.4
11/07/2024	101.07	6,842,100	101.90	102.89	100.69	1,003,900	3,980,000	-397.4
10/07/2024	101.83	6,294,700	103.35	104.11	101.83	386,200	2,911,500	-342.8
09/07/2024	104.49	9,676,100	105.70	105.85	103.35	1,060,600	6,018,900	-680.0
08/07/2024	106.08	5,865,700	105.25	106.08	104.49	692,300	2,587,900	-263.2
05/07/2024	105.40	7,789,400	103.42	106.16	103.42	821,000	2,777,000	-271.0
04/07/2024	103.19	8,117,900	100.38	103.19	100.38	1,283,400	1,122,000	22.3
03/07/2024	99.55	7,634,100	99.17	100.91	98.86	1,178,100	1,267,600	-11.7
02/07/2024	97.27	6,720,600	97.72	100.38	96.89	1,855,600	1,504,200	46.4
01/07/2024	97.72	6,376,000	99.09	99.09	97.65	271,500	2,200,400	-248.9
28/06/2024	99.17	6,633,000	100.91	100.91	99.09	826,180	2,761,305	-255.8
27/06/2024	100.91	6,403,700	99.77	101.90	99.39	780,841	1,547,500	-101.1
26/06/2024	100.15	7,147,400	99.55	100.15	98.33	1,098,839	3,020,000	-249.6
25/06/2024	98.79	13,706,800	99.55	99.62	97.72	1,953,461	3,994,321	-264.9
24/06/2024	100.38	13,186,900	102.59	102.97	100.31	1,487,752	5,900,038	-590.4
21/06/2024	103.42	7,653,300	101.75	103.42	101.29	1,019,553	2,696,000	-227.0
20/06/2024	101.29	10,465,700	101.07	103.12	100.15	580,798	2,555,814	-265.4
19/06/2024	99.93	9,669,200	97.27	100.91	96.20	513,376	2,228,800	-221.9
18/06/2024	97.27	6,680,000	97.87	98.56	97.27	598,243	2,936,519	-301.8
17/06/2024	97.87	4,867,600	99.55	99.85	97.65	293,292	1,149,700	-111.0
14/06/2024	99.55	6,406,200	98.86	100.76	98.03	1,069,099	2,210,300	-148.5
13/06/2024	98.79	8,136,200	101.60	101.67	98.79	0	0	0
12/06/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
12/06/2024	100.31	11,215,500	97.19	100.84	97.11	547,440	4,328,151	-495.3
11/06/2024	96.14	6,327,300	94.70	96.14	93.91	244,830	2,045,794	-260.0
10/06/2024	94.50	3,775,400	94.17	95.16	93.85	126,397	1,280,416	-165.6
07/06/2024	93.19	3,756,900	92.53	93.19	92.21	1,101,764	1,278,400	-24.9

Page:
<<
5
6
7
>>

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)	-5.94	-9.04%	129,679,200	7,314,888	775.5	50.40 67.73 50.40
2 tháng (2026-08-10)	-5.57	-8.54%	228,819,500	11,491,688	1,081.2	50.40 67.73 50.40
3 tháng (2026-07-10)	-4.48	-6.98%	394,912,800	12,513,188	1,159.2	50.40 67.73 50.40
6 tháng (2026-04-13)	-9.39	-13.59%	986,466,300	-75,323,212	-5,189.5	50.40 70.64 50.40
12 tháng (2025-10-13)	-24.87	-29.41%	2,257,422,300	-150,072,012	-11,403.2	50.40 96.45 50.40
24 tháng (2024-10-18)	-45.84	-43.43%	3,868,912,900	-262,448,158	-27,884.4	50.40 119.70 50.40
36 tháng (2023-10-24)	-1.51	-2.46%	4,766,353,400	-296,761,035	-32,490.6	50.40 119.70 50.40
60 tháng (2021-11-03)	15.36	34.64%	5,534,948,900	-295,346,916	-32,259.1	37.25 119.70 50.40

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH