Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/05/2015	8.17	1,194,140	7.87	8.17	7.87	14,660	100	0.8
22/05/2015	7.87	639,970	7.95	8.02	7.87	2,245,190	2,239,090	0.3
21/05/2015	7.95	1,966,840	7.72	8.02	7.64	8,360,346	8,360,966	-0.0
20/05/2015	7.72	1,067,870	7.45	7.72	7.49	842,470	0	44.2
19/05/2015	7.45	261,290	7.39	7.45	7.37	247,255	259,785	-0.6
18/05/2015	7.39	493,240	7.43	7.45	7.39	0	6,100	-0.3
15/05/2015	7.43	222,770	7.46	7.51	7.43	20,000	20,000	0
14/05/2015	7.46	284,980	7.45	7.51	7.42	0	0	0
13/05/2015	7.45	471,350	7.45	7.46	7.37	0	2,130	-0.1
12/05/2015	7.45	253,240	7.52	7.52	7.45	40	0	0.0
11/05/2015	7.52	229,310	7.55	7.57	7.51	2,310	0	0.1
08/05/2015	7.55	241,080	7.55	7.64	7.55	0	0	0
07/05/2015	7.55	263,570	7.51	7.64	7.51	1,450	0	0.1
06/05/2015	7.51	406,590	7.57	7.64	7.51	0	30	-0.0
05/05/2015	7.57	444,430	7.48	7.64	7.45	21,240	2,310	1.0
04/05/2015	7.48	818,280	7.80	7.87	7.42	0	0	0
27/04/2015	7.80	636,760	7.64	7.95	7.72	3,950	1,450	0.1
24/04/2015	7.64	268,410	7.64	7.72	7.57	4,040	0	0.2
23/04/2015	7.64	641,410	7.57	7.72	7.54	0	21,240	-1.1
22/04/2015	7.57	539,100	7.57	7.72	7.57	43,590	43,590	0
21/04/2015	7.57	263,970	7.64	7.72	7.57	0	3,950	-0.2
20/04/2015	7.64	358,680	7.72	7.72	7.55	0	4,030	-0.2
17/04/2015	7.72	1,497,670	7.39	7.80	7.40	2,270	0	0.1
16/04/2015	7.39	152,830	7.40	7.45	7.37	0	0	0
15/04/2015	7.40	223,010	7.37	7.42	7.34	39,130	29,120	0.5
14/04/2015	7.37	224,290	7.45	7.45	7.37	0	0	0
13/04/2015	7.45	164,060	7.45	7.48	7.43	0	2,270	-0.1
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

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-1.50	-2.05%	177,225,100	221,974	0	62.20 73.20 70.30
2 tháng (2026-06-08)	-1.40	-1.92%	328,095,600	-31,629,679	0	62.20 74.20 70.30
3 tháng (2026-05-07)	-1.50	-2.05%	607,653,500	-40,144,174	0	62.20 77.70 70.30
6 tháng (2026-02-06)	-26.10	-26.74%	1,266,083,300	-203,736,112	-10,687.5	62.20 99 70.30
12 tháng (2025-08-11)	-33.80	-32.10%	2,474,824,600	-218,410,516	-12,108.7	62.20 106.39 70.30
24 tháng (2024-08-15)	-37.56	-34.44%	3,775,873,600	-301,867,466	-22,761.3	62.20 131.67 70.30
36 tháng (2023-08-21)	9.36	15.07%	4,641,647,200	-359,541,600	-30,443.2	60.74 131.67 70.30
60 tháng (2021-08-31)	24.60	52.47%	5,379,850,600	-357,191,281	-30,119.5	40.97 131.67 70.30

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH