Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	26.56	335,100	26.11	26.70	26.11	137,700	19,300	6.4
07/02/2022	26.11	288,600	24.44	26.11	24.63	79,100	100	4.1
28/01/2022	24.44	281,600	23.87	24.58	24.09	104,300	0	5.2
27/01/2022	23.87	345,700	22.32	23.87	22.20	118,800	1,800	5.6
26/01/2022	22.32	113,700	22.96	23.30	22.32	5,200	9,200	-0.1
25/01/2022	22.96	230,000	22.79	22.96	22.17	17,200	200	0.8
24/01/2022	22.79	348,600	24.49	24.49	22.79	1,600	5,800	-0.2
21/01/2022	24.49	164,300	24.68	25.18	24.49	100	12,500	-0.6
20/01/2022	24.68	197,000	22.79	25.52	24.54	3,500	12,500	-0.5
19/01/2022	22.79	205,200	22.54	23.35	22.37	2,000	7,400	-0.2
18/01/2022	22.54	391,700	24.73	24.73	22.54	31,100	1,500	1.4
17/01/2022	24.73	292,300	26.01	26.31	24.58	200	25,900	-1.3
14/01/2022	26.01	153,500	26.21	26.31	25.87	300	2,700	-0.1
13/01/2022	26.21	226,300	26.11	26.90	25.91	0	16,900	-0.9
12/01/2022	26.11	595,100	25.87	27.00	25.13	26,100	13,000	0.7
11/01/2022	25.87	489,700	27.34	27.69	25.87	26,300	12,500	0.7
10/01/2022	27.34	585,000	28.53	28.72	27.25	2,600	22,800	-1.1
07/01/2022	28.53	500,400	29.17	29.17	28.38	3,200	3,000	0.0
06/01/2022	29.17	432,800	29.81	29.81	29.07	800	500	0.0
05/01/2022	29.81	535,300	30.00	30.15	29.56	3,000	4,800	-0.1
04/01/2022	30.00	551,600	29.46	30.20	29.46	800	17,800	-1.0
31/12/2021	29.46	334,700	29.71	30.55	29.12	400	25,200	-1.5
30/12/2021	29.71	511,500	27.98	29.86	28.08	13,400	2,100	0.7
29/12/2021	27.98	238,700	28.48	28.48	27.74	100	3,400	-0.2
28/12/2021	28.48	477,000	28.43	28.48	27.64	200	9,600	-0.5
27/12/2021	28.43	415,800	27.39	28.58	27.64	7,000	7,600	-0.0
24/12/2021	27.39	418,000	26.75	27.84	26.60	15,500	11,100	0.2
23/12/2021	26.75	1,280,800	28.58	28.58	26.65	34,800	9,400	1.4
22/12/2021	28.58	1,460,700	30.55	30.99	28.58	6,900	38,100	-1.9
21/12/2021	30.55	555,600	31.14	31.14	30.35	1,300	46,300	-2.8
20/12/2021	31.14	717,500	30.79	31.53	30.55	700	13,200	-0.8
17/12/2021	30.79	572,100	30.30	30.99	30.20	0	8,600	-0.5
16/12/2021	30.30	434,600	30.64	31.04	30.30	100	23,600	-1.5
15/12/2021	30.64	314,800	31.04	31.04	30.60	1,300	26,400	-1.6
14/12/2021	31.04	491,300	31.24	31.73	30.79	0	13,300	-0.8
13/12/2021	31.24	819,600	31.04	31.53	30.55	900	600	0.0
10/12/2021	31.04	610,800	31.04	31.14	30.40	0	46,200	-2.9
09/12/2021	31.04	725,000	30.55	31.04	30.10	0	24,800	-1.5
08/12/2021	30.55	689,800	31.04	31.43	30.50	3,000	46,300	-2.7
07/12/2021	31.04	877,100	30.25	31.48	30.05	18,500	11,500	0.4
06/12/2021	30.25	1,144,000	31.93	32.37	29.95	23,100	4,800	1.2
03/12/2021	31.93	1,802,600	34.24	34.49	31.93	12,900	38,800	-1.8
02/12/2021	34.24	740,900	34.64	34.98	34.04	3,900	35,000	-2.2
01/12/2021	34.64	1,133,800	35.52	35.67	34.24	3,500	45,200	-3.0
30/11/2021	35.52	1,000,400	35.92	36.85	35.47	22,100	23,000	-0.1
29/11/2021	35.92	677,700	36.46	36.46	34.78	13,700	18,200	-0.4
26/11/2021	36.46	928,900	36.80	37.35	36.11	74,000	22,500	3.8
25/11/2021	36.80	959,000	36.36	37.69	36.21	33,200	800	2.4
24/11/2021	36.36	794,500	35.87	37.39	36.01	6,700	15,500	-0.6
23/11/2021	35.87	571,300	34.83	35.87	34.49	12,400	11,600	0.1
22/11/2021	34.83	880,800	35.13	35.77	33.50	9,400	64,100	-3.8
19/11/2021	35.13	1,219,200	36.66	37.89	34.09	31,200	54,200	-1.6
18/11/2021	36.66	951,000	35.13	36.95	35.13	29,900	600	2.2
17/11/2021	35.13	1,031,300	34.34	35.82	34.24	59,100	0	4.2
16/11/2021	34.34	928,900	35.52	35.52	34.24	15,900	20,300	-0.3
15/11/2021	35.52	915,100	34.88	36.90	35.08	50,500	2,800	3.5
12/11/2021	34.88	701,700	34.64	35.08	34.14	46,100	2,800	3.0
11/11/2021	34.64	817,400	35.23	35.82	34.19	2,500	15,500	-0.9
10/11/2021	35.23	486,500	35.42	36.46	35.23	500	15,200	-1.1
09/11/2021	35.42	677,900	35.42	35.47	34.49	34,200	2,700	2.2
08/11/2021	35.42	800,600	35.08	36.21	34.14	17,900	3,100	1.1
05/11/2021	35.08	941,700	36.11	36.46	34.24	27,300	16,800	0.8
04/11/2021	36.11	955,800	34.73	36.95	34.73	13,100	400	0.7
03/11/2021	34.73	1,334,000	33.50	35.47	33.65	58,100	400	4.1
02/11/2021	33.50	1,293,500	32.66	33.75	32.81	8,100	132,400	-8.4
01/11/2021	32.66	1,389,900	30.55	32.66	30.55	50,100	13,100	2.4
29/10/2021	30.55	544,400	30.79	31.04	30.30	300	16,400	-1.0
28/10/2021	30.79	665,800	30.60	31.53	30.64	7,100	13,400	-0.4
27/10/2021	30.60	500,500	29.76	30.79	29.71	25,700	2,200	1.5
26/10/2021	29.76	528,900	29.27	29.81	28.48	13,700	7,900	0.4
25/10/2021	29.27	955,200	30.40	30.40	29.27	1,900	9,600	-0.5
22/10/2021	30.40	575,400	30.79	30.89	30.20	1,300	37,800	-2.2
21/10/2021	30.79	751,200	31.48	31.93	30.64	1,300	34,100	-2.1
20/10/2021	31.48	930,000	31.04	32.37	31.04	15,800	19,500	-0.2
19/10/2021	31.04	575,700	30.55	31.24	30.30	19,300	100	1.2
18/10/2021	30.55	908,000	30.84	31.48	30.10	7,600	212,000	-12.7
15/10/2021	30.84	367,800	30.84	31.19	30.40	600	22,200	-1.3
14/10/2021	30.84	596,600	30.05	31.14	29.86	21,100	2,000	1.2
13/10/2021	30.05	387,300	30.30	30.55	29.95	6,100	2,800	0.2
12/10/2021	30.30	559,800	30.40	30.64	29.71	600	56,900	-3.4
11/10/2021	30.40	507,200	30.55	31.04	30.20	2,800	24,400	-1.2
08/10/2021	30.55	910,400	30.05	30.84	29.76	2,400	13,800	-0.7
07/10/2021	30.05	1,134,100	28.58	30.40	28.33	7,700	4,700	0.2
06/10/2021	28.58	620,800	28.13	29.02	27.84	1,100	18,300	-1.0
05/10/2021	28.13	872,300	26.31	28.13	26.36	46,400	7,200	2.2
04/10/2021	26.31	1,045,000	26.95	26.95	25.23	9,600	3,900	0.3
01/10/2021	26.95	553,400	27.34	27.64	26.80	146,300	36,300	6.1
30/09/2021	27.34	324,700	28.03	28.18	27.34	900	37,800	-2.1
29/09/2021	28.03	300,200	27.10	28.03	26.11	266,100	27,400	12.1
28/09/2021	27.10	959,800	26.65	27.10	25.13	54,200	22,500	1.7
27/09/2021	26.65	1,249,800	28.62	28.62	26.65	19,800	2,600	0.9
24/09/2021	28.62	1,062,300	30.30	30.79	28.62	5,200	4,800	0.0
23/09/2021	30.30	727,200	30.60	31.14	30.25	4,700	18,400	-0.8
22/09/2021	30.60	1,340,900	31.78	31.83	30.50	4,700	48,600	-2.8
21/09/2021	31.78	629,200	31.58	31.78	30.60	2,400	31,600	-1.8
20/09/2021	31.58	877,500	30.79	32.17	30.99	20,900	10,400	0.7
17/09/2021	30.79	802,600	29.56	30.84	29.46	10,800	8,300	0.2
16/09/2021	29.56	382,700	29.91	30.05	29.07	3,700	35,000	-1.9
15/09/2021	29.91	570,200	29.81	29.95	28.67	7,500	14,700	-0.4
14/09/2021	29.81	603,600	30.20	30.30	29.51	6,200	26,100	-1.2

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.65	-1.55%	37,322,900	-475,239	-20.1	40.50 43.30 41.25
2 tháng (2024-09-23)	-3.25	-7.30%	87,015,300	39,161	2.8	40.50 46 41.25
3 tháng (2024-08-26)	-2.40	-5.50%	141,516,300	2,199,761	97.0	40.50 46 41.25
6 tháng (2024-05-27)	-4.10	-9.04%	295,327,700	603,716	21.6	34.65 48.10 41.25
12 tháng (2023-11-28)	11.54	38.83%	506,618,300	5,994,277	317.6	29.71 48.10 41.25
24 tháng (2022-12-05)	27.91	209.23%	972,357,000	13,576,795	594.9	10.91 48.10 41.25
36 tháng (2021-12-08)	10.70	35.04%	1,149,732,000	19,182,414	953.8	8.38 48.10 41.25
60 tháng (2019-12-19)	36.64	793.86%	1,402,534,590	18,460,064	930.8	3.88 48.10 41.25

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH