| date,crawled_at_utc,ticker,exchange,company_name,price,change,change_percent,volume,updated_at,total_bid_volume,total_offer_volume,price_ceiling,reference_price,price_floor,foreign_buy_volume,day_high,average_price,day_low,foreign_sell_volume,bid_1_volume,bid_1_price,offer_1_price,offer_1_volume,bid_2_volume,bid_2_price,offer_2_price,offer_2_volume,bid_3_volume,bid_3_price,offer_3_price,offer_3_volume | |
| 2026-05-25,2026-05-25T11:11:55.693287+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.50,-1.60,(-2.13%),"KL: 10,441,000 CP",Cập nhật lúc 14:52:09 25/05,"629,600","196,700",80.30,75.10,69.90,"1,103,136",75.60,74.15,73.50,"1,817,057","437,300",73.5,73.6,"81,300","120,100",73.4,73.7,"42,900","72,200",73.3,73.8,"72,500" | |
| 2026-06-02,2026-06-02T10:16:03.748745+00:00,FPT,(HOSE),Công ty Cổ phần FPT,74.80,+1.90,(+2.61%),"KL: 17,368,000 CP",Cập nhật lúc 14:46:08 02/06,"319,200","500,800",78.00,72.90,67.80,"6,729,037",75.60,74.83,73.00,"285,100","49,300",74.7,74.8,"23,000","169,200",74.6,74.9,"147,500","100,700",74.5,75,"330,300" | |
| 2026-06-04,2026-06-04T10:28:22.054217+00:00,FPT,(HOSE),Công ty Cổ phần FPT,76.10,-0.40,(-0.52%),"KL: 11,304,700 CP",Cập nhật lúc 14:53:08 04/06,"415,000","357,100",81.80,76.50,71.20,"5,837,237",77.20,76.37,75.80,"2,471,052","125,400",76.1,76.2,"68,200","158,000",76,76.3,"173,000","131,600",75.9,76.4,"115,900" | |
| 2026-06-05,2026-06-05T08:45:58.042741+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-05,2026-06-05T13:13:18.348161+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-05,2026-06-05T13:25:50.671420+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-05,2026-06-05T13:46:52.484904+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-05,2026-06-05T13:57:04.802593+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-05,2026-06-05T14:10:37.087707+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T01:57:00.964237+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T02:25:54.520553+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T10:21:04.202757+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T10:21:54.216840+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T10:22:41.777071+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T11:37:15.876912+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T12:37:16.038715+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T13:37:16.223391+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T14:37:15.990727+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T15:37:15.765856+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T16:37:15.889508+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T17:37:15.270394+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T18:37:15.891725+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T19:37:15.874681+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T20:37:15.995973+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T21:37:15.588486+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T22:37:15.925386+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-06,2026-06-06T23:37:15.310461+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T00:37:15.941656+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T01:37:15.749436+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T02:37:15.822843+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T03:37:15.343942+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T04:37:15.513233+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T05:37:15.863449+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T06:37:15.792228+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T07:37:16.280604+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T08:37:15.675882+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T09:37:16.523872+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T10:37:09.624997+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T10:44:50.347966+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T11:37:15.863483+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T12:37:15.570683+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T13:37:16.960108+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T14:37:15.778009+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T15:37:15.517561+00:00,FPT,,,0.00,0.00,(0.00%),KL: 0 CP,Cập nhật lúc,NaN,NaN,0.00,0.00,0.00,0,0.00,0.00,0.00,0,NaN,,-,NaN,NaN,,-,NaN,NaN,,-,NaN | |
| 2026-06-07,2026-06-07T16:37:15.502880+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T17:37:15.466691+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T18:37:15.607403+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T19:37:15.525641+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T20:37:16.219639+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T21:37:15.490073+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T22:37:15.996021+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-07,2026-06-07T23:37:15.904362+00:00,FPT,(HOSE),Công ty Cổ phần FPT,75.00,-1.10,(-1.45%),"KL: 11,218,100 CP",Cập nhật lúc 14:51:08 05/06,"53,600","109,600",81.40,76.10,70.80,"4,942,580",76.00,74.90,74.30,"3,257,910","22,900",74.9,75,"39,500","10,400",74.8,75.1,"23,300","20,300",74.7,75.2,"46,800" | |
| 2026-06-08,2026-06-08T11:45:28.567897+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T11:52:37.014765+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T12:45:28.830114+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T13:45:28.394950+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T14:45:30.975079+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T15:45:28.719614+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T16:45:28.787438+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T17:45:31.462318+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T18:45:28.698031+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T19:45:28.740091+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T20:45:28.752768+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T21:45:28.740700+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T22:45:29.104898+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-08,2026-06-08T23:45:29.366035+00:00,FPT,(HOSE),Công ty Cổ phần FPT,72.90,-2.10,(-2.80%),"KL: 10,914,200 CP",Cập nhật lúc 14:55:08 08/06,"601,000","61,900",80.20,75.00,69.80,"2,852,274",74.50,73.45,72.80,"4,511,731","194,000",72.8,72.9,"4,300","204,500",72.7,73,"45,700","202,500",72.6,73.1,"11,900" | |
| 2026-06-09,2026-06-09T11:24:48.090067+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T11:45:23.360076+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T12:24:50.298776+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T13:24:48.108360+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T14:24:48.696842+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T15:24:48.046927+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T16:24:48.071373+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T17:24:48.056855+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T18:24:47.544013+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T19:24:48.584482+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T20:24:48.243615+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T21:24:47.811054+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T22:24:48.027814+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-09,2026-06-09T23:24:48.303256+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.70,+0.80,(+1.10%),"KL: 7,772,300 CP",Cập nhật lúc 14:46:07 09/06,"69,500","55,000",78.00,72.90,67.80,"649,478",74.20,73.49,72.60,"2,125,707","11,600",73.7,73.8,"7,400","34,600",73.6,73.9,"7,500","23,300",73.5,74,"40,100" | |
| 2026-06-14,2026-06-14T04:05:11.362246+00:00,FPT,(HOSE),Công ty Cổ phần FPT,73.50,+0.40,(+0.55%),"KL: 5,688,200 CP",Cập nhật lúc 15:10:07 12/06,"267,300","43,100",78.20,73.10,68.00,"2,069,222",74.30,73.89,73.50,"1,381,177","61,900",73.4,73.5,"12,800","103,600",73.3,73.6,"8,800","101,800",73.2,73.7,"21,500" | |
| 2026-06-19,2026-06-19T11:58:43.272927+00:00,FPT,(HOSE),Công ty Cổ phần FPT,71.50,-0.10,(-0.14%),"KL: 14,295,100 CP",Cập nhật lúc 15:10:07 19/06,"10,300","809,300",76.60,71.60,66.60,"1,915,340",71.80,71.22,70.80,"8,683,387",300,71.4,71.5,"389,900","1,200",71.3,71.6,"327,000","8,800",71.1,71.7,"92,400" | |