Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/04/2015	7.45	345,170	7.40	7.48	7.39	0	0	0
09/04/2015	7.40	258,950	7.40	7.42	7.34	0	10,000	-0.5
08/04/2015	7.40	162,560	7.40	7.43	7.39	29,060	0	1.5
07/04/2015	7.40	150,220	7.34	7.42	7.33	50,000	50,000	0
06/04/2015	7.34	168,170	7.39	7.43	7.34	26,460	0	1.4
03/04/2015	7.39	116,640	7.28	7.39	7.28	50,000	50,000	0
02/04/2015	7.28	168,030	7.22	7.34	7.22	102,000	129,060	-1.3
01/04/2015	7.22	270,910	7.33	7.37	7.22	2,000	0	0.1
31/03/2015	7.33	233,260	7.33	7.37	7.33	134,537	158,997	-1.2
30/03/2015	7.33	413,070	7.45	7.48	7.33	57,150	45,000	0.6
27/03/2015	7.45	226,880	7.46	7.51	7.45	2,360	2,000	0.0
26/03/2015	7.46	276,070	7.45	7.48	7.45	9,410	2,000	0.4
25/03/2015	7.45	221,110	7.43	7.49	7.42	102,990	112,150	-0.4
24/03/2015	7.43	349,040	7.48	7.49	7.39	102,990	112,150	-0.4
23/03/2015	7.48	274,890	7.54	7.55	7.48	0	2,360	-0.1
20/03/2015	7.54	284,340	7.49	7.55	7.48	176,560	185,970	-0.5
19/03/2015	7.49	252,430	7.51	7.57	7.49	2,840	5,430	-0.1
18/03/2015	7.51	228,430	7.57	7.57	7.51	20,000	22,990	-0.1
17/03/2015	7.57	717,570	7.48	7.64	7.49	38,190	30,000	0.4
16/03/2015	7.48	214,490	7.45	7.48	7.45	160	0	0.0
13/03/2015	7.45	284,450	7.45	7.52	7.43	95,442	98,282	-0.1
12/03/2015	7.45	368,140	7.49	7.49	7.43	180	0	0.0
11/03/2015	7.49	293,150	7.52	7.52	7.48	7,590	8,190	-0.0
10/03/2015	7.52	328,390	7.45	7.52	7.46	900	160	0.0
09/03/2015	7.45	414,700	7.57	7.57	7.45	386,000	386,000	0
06/03/2015	7.57	335,140	7.57	7.64	7.55	0	180	-0.0
05/03/2015	7.57	393,540	7.57	7.72	7.57	0	7,590	-0.4
04/03/2015	7.57	993,500	7.40	7.64	7.45	24,510	20,900	0.2
03/03/2015	7.40	214,540	7.34	7.40	7.36	0	0	0
02/03/2015	7.34	471,270	7.39	7.42	7.33	3,150	0	0.2
27/02/2015	7.39	314,940	7.42	7.46	7.37	10	0	0.0
26/02/2015	7.42	276,700	7.34	7.42	7.33	55,000	59,510	-0.2
25/02/2015	7.34	520,900	7.36	7.42	7.33	27,806	27,586	0.0
24/02/2015	7.36	351,850	7.27	7.39	7.30	189,281	192,431	-0.2
13/02/2015	7.27	198,830	7.24	7.30	7.24	0	0	0
12/02/2015	7.24	435,120	7.19	7.30	7.24	0	0	0
11/02/2015	7.19	139,400	7.13	7.19	7.14	153,730	150,220	0.2
10/02/2015	7.13	143,310	7.14	7.16	7.11	300,000	300,000	0
09/02/2015	7.14	145,540	7.16	7.22	7.14	237,230	234,320	0.1
06/02/2015	7.16	114,380	7.14	7.19	7.14	460	0	0.0
05/02/2015	7.14	182,990	7.10	7.19	7.10	4,370	3,730	0.0
04/02/2015	7.10	307,040	7.11	7.18	7.07	15,620	0	0.7
03/02/2015	7.11	207,170	7.18	7.19	7.11	0	2,910	-0.1
02/02/2015	7.18	219,410	7.19	7.24	7.16	62,489	55,409	0.3
30/01/2015	7.19	587,470	7.25	7.28	7.19	35,910	24,370	0.6
29/01/2015	7.25	224,460	7.25	7.27	7.24	6,000	15,620	-0.5
28/01/2015	7.25	260,670	7.27	7.31	7.24	0	0	0
27/01/2015	7.27	424,160	7.33	7.36	7.27	0	7,540	-0.4
26/01/2015	7.33	384,170	7.33	7.37	7.33	3,750	15,910	-0.6
23/01/2015	7.33	386,280	7.30	7.37	7.30	0	6,000	-0.3
22/01/2015	7.30	299,200	7.33	7.36	7.30	0	0	0
21/01/2015	7.33	607,260	7.27	7.39	7.30	4,490	0	0.2
20/01/2015	7.27	344,010	7.27	7.30	7.25	34,370	35,000	-0.0
19/01/2015	7.27	367,020	7.34	7.34	7.27	1,960	0	0.1
16/01/2015	7.34	174,340	7.37	7.39	7.33	0	0	0
15/01/2015	7.37	281,910	7.36	7.39	7.33	5,710	4,480	0.1
14/01/2015	7.36	421,120	7.37	7.40	7.30	20,310	23,120	-0.1
13/01/2015	7.37	242,060	7.36	7.39	7.33	1,553,520	1,551,960	0.1
12/01/2015	7.36	679,050	7.31	7.45	7.31	2,800	0	0.1
09/01/2015	7.31	320,210	7.25	7.34	7.25	59,600	55,630	0.2
08/01/2015	7.25	227,300	7.33	7.33	7.24	293,877	294,187	-0.0
07/01/2015	7.33	405,560	7.28	7.43	7.28	0	3,520	-0.2
06/01/2015	7.28	364,050	7.24	7.28	7.16	28,570	26,690	0.1
05/01/2015	7.24	273,550	7.27	7.30	7.21	381,018	389,138	-0.4
31/12/2014	7.27	471,320	7.01	7.27	7.04	3,850	0	0.2
30/12/2014	7.01	313,520	6.95	7.01	6.87	5,750	0	0.3
29/12/2014	6.95	198,580	6.99	7.08	6.93	190,090	194,680	-0.2
26/12/2014	6.99	337,170	7.04	7.04	6.96	500,000	501,560	-0.1
25/12/2014	7.04	100,790	7.10	7.10	7.02	0	3,850	-0.2
24/12/2014	7.10	171,930	7.10	7.18	7.08	3,300	5,750	-0.1
23/12/2014	7.10	291,780	7.01	7.13	6.99	0	90	-0.0
22/12/2014	7.01	261,240	6.90	7.04	6.96	30	0	0.0
19/12/2014	6.90	327,710	6.99	7.11	6.90	100,000	100,000	0
18/12/2014	6.99	280,050	6.84	7.05	6.89	148,170	143,300	0.2
17/12/2014	6.84	1,067,630	7.14	7.16	6.78	66,970	60,000	0.3
16/12/2014	7.14	525,220	7.24	7.24	7.14	3,500	30	0.2
15/12/2014	7.24	176,820	7.28	7.28	7.24	0	0	0
12/12/2014	7.28	222,600	7.18	7.34	7.19	620	8,170	-0.4
11/12/2014	7.18	319,170	7.22	7.22	7.14	0	6,970	-0.3
10/12/2014	7.22	462,650	7.14	7.24	7.11	8,330	3,500	0.2
09/12/2014	7.14	975,650	7.31	7.31	7.14	0	0	0
08/12/2014	7.31	230,000	7.37	7.37	7.30	7,350	620	0.3
05/12/2014	7.37	220,940	7.36	7.40	7.34	293,830	287,500	0.3
04/12/2014	7.36	291,140	7.30	7.40	7.30	40,000	48,330	-0.4
03/12/2014	7.30	209,630	7.22	7.42	7.24	2,850	0	0.1
02/12/2014	7.22	361,490	7.24	7.25	7.18	2,629,681	2,637,031	-0.4
01/12/2014	7.24	387,370	7.28	7.33	7.24	380,113	380,193	-0.0
28/11/2014	7.28	526,360	7.37	7.40	7.28	0	0	0
27/11/2014	7.37	311,160	7.39	7.43	7.34	4,000	2,840	0.1
26/11/2014	7.39	224,690	7.45	7.49	7.39	5,450	0	0.3
25/11/2014	7.45	190,010	7.39	7.46	7.39	39,980	44,670	-0.2
24/11/2014	7.39	289,320	7.43	7.43	7.36	60	0	0.0
21/11/2014	7.43	400,290	7.42	7.55	7.42	1,500	4,000	-0.1
20/11/2014	7.42	366,710	7.42	7.46	7.39	0	5,450	-0.3
19/11/2014	7.42	669,840	7.43	7.49	7.42	3,390	1,560	0.1
18/11/2014	7.43	347,210	7.55	7.57	7.43	20,000	20,060	-0.0
17/11/2014	7.55	302,800	7.57	7.64	7.55	9,460	1,500	0.4
14/11/2014	7.57	459,950	7.64	7.64	7.54	10,120	0	0.5
13/11/2014	7.64	321,950	7.64	7.72	7.64	8,330	3,390	0.2
12/11/2014	7.64	148,270	7.72	7.72	7.64	100,000	100,000	0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	7.80	8.27%	198,517,000	13,688,100	1,345.5	94 105.80 104.50
2 tháng (2025-12-01)	5.50	5.69%	306,608,200	14,307,100	1,417.3	92.50 105.80 104.50
3 tháng (2025-10-30)	0.46	0.45%	476,059,500	30,667,300	3,076.1	92.50 105.80 104.50
6 tháng (2025-08-01)	-3.80	-3.59%	1,181,023,000	-23,564,004	-2,417.7	86.10 106.39 104.50
12 tháng (2025-02-03)	-22.48	-18.05%	2,007,369,500	-91,105,782	-11,250.3	86.10 125.01 104.50
24 tháng (2024-02-15)	25.99	34.15%	3,013,542,400	-146,595,888	-18,849.5	76.04 131.67 104.50
36 tháng (2023-02-13)	51.92	103.48%	3,409,158,500	-147,727,562	-18,959.7	48.25 131.67 104.50
60 tháng (2021-02-23)	69.47	212.87%	4,387,585,400	-142,967,659	-18,428.4	32.42 131.67 104.50

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH