Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/09/2021	30.20	887,700	29.41	30.40	29.07	10,600	3,000	0.5
10/09/2021	29.41	1,047,000	27.93	29.56	27.98	57,000	46,000	0.7
09/09/2021	27.93	529,100	27.00	27.93	26.75	18,400	1,900	0.9
08/09/2021	27.00	353,300	27.25	27.59	26.60	1,300	20,700	-1.1
07/09/2021	27.25	877,900	27.39	28.13	26.80	5,800	126,600	-6.7
06/09/2021	27.39	837,000	27.79	28.18	27.34	14,500	195,300	-10.1
01/09/2021	27.79	700,800	27.34	27.89	26.65	34,100	3,600	1.7
31/08/2021	27.34	861,500	27.79	27.84	26.60	16,000	13,700	0.1
30/08/2021	27.79	967,700	26.60	27.84	26.31	35,900	4,900	1.7
27/08/2021	26.60	678,400	26.56	26.60	25.42	5,700	14,900	-0.5
26/08/2021	26.56	1,204,200	25.96	26.85	25.57	26,800	12,400	0.8
25/08/2021	25.96	851,900	26.01	26.01	24.88	15,900	25,200	-0.5
24/08/2021	26.01	1,141,700	27.64	28.03	25.72	30,400	35,200	-0.2
23/08/2021	27.64	1,414,800	26.16	27.74	25.91	61,400	10,600	2.8
20/08/2021	26.16	1,503,500	26.11	27.10	25.62	20,000	12,400	0.4
19/08/2021	26.11	975,600	26.56	26.85	26.01	10,900	20,500	-0.5
18/08/2021	26.56	928,600	26.60	27.10	26.01	18,300	22,800	-0.2
17/08/2021	26.60	1,104,600	25.91	27.10	25.13	9,800	21,400	-0.6
16/08/2021	25.91	1,046,100	24.24	25.91	24.93	3,100	24,900	-1.1
13/08/2021	24.24	1,043,300	22.66	24.24	22.47	27,000	14,700	0.2
12/08/2021	22.66	1,013,400	22.07	22.76	21.53	34,300	3,100	1.4
11/08/2021	22.07	1,131,200	22.07	22.37	21.53	19,000	6,700	0.5
10/08/2021	22.07	634,100	21.55	22.17	21.65	400	21,800	-1.0
09/08/2021	21.55	1,137,100	20.20	21.55	20.05	14,300	4,600	0.4
06/08/2021	20.20	1,179,600	19.81	20.64	19.31	10,200	1,300	0.4
05/08/2021	19.81	748,500	19.71	19.93	19.07	20,600	1,800	0.7
04/08/2021	19.71	739,700	19.53	20.37	19.53	900	26,100	-1.0
03/08/2021	19.53	1,084,100	18.48	19.66	18.48	3,200	32,900	-1.2
02/08/2021	18.48	1,145,800	17.34	18.48	17.24	106,400	5,400	3.7
30/07/2021	17.34	476,000	16.85	17.44	16.95	2,400	7,400	-0.2
29/07/2021	16.85	306,900	16.31	16.85	16.26	5,400	4,500	0.0
28/07/2021	16.31	143,700	16.31	16.46	15.96	0	11,000	-0.4
27/07/2021	16.31	375,800	15.96	16.65	15.52	11,000	4,100	0.2
26/07/2021	15.96	209,300	16.26	16.28	15.47	1,400	5,500	-0.1
23/07/2021	16.26	365,400	16.75	16.75	16.26	6,600	10,200	-0.1
22/07/2021	16.75	289,600	16.55	16.90	16.26	7,200	3,900	0.1
21/07/2021	16.55	437,800	16.26	17.00	16.31	400	32,600	-1.1
20/07/2021	16.26	448,800	15.45	16.36	14.98	14,100	1,000	0.4
19/07/2021	15.45	284,300	16.60	16.60	15.45	5,200	13,600	-0.3
16/07/2021	16.60	269,700	16.55	16.85	16.41	8,900	26,000	-0.6
15/07/2021	16.55	277,600	15.72	16.55	15.42	17,500	500	0.6
14/07/2021	15.72	292,400	16.33	16.70	15.35	16,000	17,600	-0.1
13/07/2021	16.33	385,600	16.28	17.00	15.52	13,200	3,100	0.3
12/07/2021	16.28	437,800	17.49	17.49	16.28	17,600	1,700	0.5
09/07/2021	17.49	458,200	18.72	18.72	17.42	6,100	10,000	-0.2
08/07/2021	18.72	398,300	19.17	19.51	18.50	1,700	75,000	-2.8
07/07/2021	19.17	398,300	19.21	19.24	17.93	28,900	8,100	0.8
06/07/2021	19.21	500,800	20.20	20.59	19.21	3,200	26,700	-1.0
05/07/2021	20.20	450,200	20.54	20.94	19.71	7,900	85,400	-2.9
02/07/2021	20.54	918,000	19.41	20.74	19.66	6,300	8,300	-0.1
01/07/2021	19.41	749,100	18.18	19.44	18.13	46,800	700	1.8
30/06/2021	18.18	268,200	18.55	18.55	18.18	6,200	15,200	-0.3
29/06/2021	18.55	335,300	18.55	18.97	18.25	400	35,100	-1.3
28/06/2021	18.55	283,300	18.33	19.02	18.38	900	15,100	-0.5
25/06/2021	18.33	519,300	17.15	18.33	16.70	8,200	4,800	0.1
24/06/2021	17.15	369,000	17.64	17.88	17.00	5,200	10,000	-0.2
23/06/2021	17.64	326,300	17.83	18.23	17.49	6,600	6,200	0.0
22/06/2021	17.83	454,300	18.48	18.48	17.69	2,900	15,600	-0.5
21/06/2021	18.48	650,900	18.97	18.97	17.83	2,300	20,600	-0.7
18/06/2021	18.97	692,800	18.97	19.21	17.79	16,000	69,500	-2.0
17/06/2021	18.97	631,100	18.08	18.97	17.24	1,100	18,200	-0.6
16/06/2021	18.08	737,300	17.00	18.18	16.31	15,100	24,300	-0.3
15/06/2021	17.00	1,145,100	15.89	17.00	15.77	40,000	17,700	0.8
14/06/2021	15.89	1,208,900	14.85	15.89	14.58	1,200	1,300	-0.0
11/06/2021	14.85	803,200	13.99	14.85	13.33	10,000	3,000	0.2
10/06/2021	13.99	264,100	14.09	14.51	13.89	15,100	19,800	-0.1
09/06/2021	14.09	1,062,600	13.43	14.34	12.51	19,900	2,500	0.5
08/06/2021	13.43	603,400	14.44	14.44	13.43	2,200	1,800	0.0
07/06/2021	14.44	575,500	15.27	15.27	14.21	20,100	22,500	-0.1
04/06/2021	15.27	539,600	15.00	15.40	15.03	22,500	46,600	-0.7
03/06/2021	15.00	714,200	14.04	15.00	14.39	20,300	28,900	-0.3
02/06/2021	14.04	574,900	13.55	14.34	12.81	6,700	47,600	-1.1
01/06/2021	13.55	394,300	13.72	14.19	13.55	6,100	49,200	-1.2
31/05/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2021	13.72	715,100	12.85	13.75	13.50	13,200	97,800	-2.3
28/05/2021	12.85	500,900	12.24	12.94	12.19	16,600	3,000	0.4
27/05/2021	12.24	653,100	11.84	12.63	11.84	25,800	16,100	0.3
26/05/2021	11.84	673,500	11.40	11.84	11.34	50,100	1,200	1.3
25/05/2021	11.40	980,300	10.92	11.40	10.65	80,900	3,000	2.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-11-25)	0.45	1.08%	39,355,900	-459,740	-20.0	40.95 44 42.05
2 tháng (2024-10-25)	1.20	2.94%	73,922,000	-1,005,679	-43.1	40.50 44 42.05
3 tháng (2024-09-25)	-3.65	-7.99%	122,578,600	-401,479	-16.4	40.50 46 42.05
6 tháng (2024-06-27)	0.40	0.96%	287,164,300	1,233,661	52.0	34.65 46 42.05
12 tháng (2024-01-02)	11.42	37.27%	510,131,500	4,177,437	237.6	30.24 48.10 42.05
24 tháng (2023-01-04)	29.31	230.09%	971,718,400	11,315,688	540.3	11.06 48.10 42.05
36 tháng (2022-01-10)	14.71	53.78%	1,175,999,500	19,011,174	951.8	8.38 48.10 42.05
60 tháng (2020-01-20)	37.74	876.28%	1,441,560,420	18,123,664	912.2	3.88 48.10 42.05

CTCP Chứng khoán FPT (fts)

THỐNG KÊ GIAO DỊCH