Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/11/2009	4.76	263,770	4.88	4.88	4.76	30,420	650	0
23/11/2009	4.88	240,750	5.00	5.00	4.79	11,350	72,880	0
20/11/2009	5.00	108,760	5.00	5.00	4.91	45,300	42,130	0
19/11/2009	5.00	136,230	4.94	5.00	4.94	83,470	24,340	0
18/11/2009	4.94	227,080	4.91	4.97	4.91	157,240	40,780	0
17/11/2009	4.91	199,100	4.88	4.94	4.85	130,700	15,060	0
16/11/2009	4.88	400,690	5.00	5.03	4.88	236,730	16,130	0
13/11/2009	5.00	142,040	5.00	5.00	4.91	52,830	79,190	0
12/11/2009	5.00	292,170	4.88	5.03	4.88	143,030	650	0
11/11/2009	4.88	197,380	4.76	4.88	4.76	118,150	0	0
10/11/2009	4.76	309,780	4.85	4.91	4.76	38,680	5,790	0
09/11/2009	4.85	204,280	4.88	4.94	4.85	43,180	6,600	0
06/11/2009	4.88	125,400	5.03	5.11	4.88	23,360	34,080	0
05/11/2009	5.03	138,140	4.88	5.03	4.94	54,600	15,260	0
04/11/2009	4.88	323,670	4.82	4.94	4.79	144,930	74,720	0
03/11/2009	4.82	159,800	4.88	5.00	4.79	13,210	2,800	0
02/11/2009	4.88	612,130	5.11	5.11	4.88	114,470	163,190	0
30/10/2009	5.11	223,510	5.06	5.17	4.91	58,300	66,040	0
29/10/2009	5.06	327,940	5.20	5.20	5.00	87,210	62,140	0
28/10/2009	5.20	149,230	5.23	5.29	5.17	31,120	24,050	0
27/10/2009	5.23	400,590	5.29	5.29	5.17	130,850	50,880	0
26/10/2009	5.29	505,350	5.32	5.35	5.26	206,890	35,700	0
23/10/2009	5.32	408,920	5.38	5.47	5.32	37,540	7,080	0
22/10/2009	5.38	376,810	5.29	5.41	5.26	61,350	53,680	0
21/10/2009	5.29	316,080	5.38	5.38	5.29	116,800	31,040	0
20/10/2009	5.38	346,720	5.29	5.47	5.35	46,610	5,580	0
19/10/2009	5.29	398,520	5.44	5.47	5.29	111,260	70,010	0
16/10/2009	5.44	575,620	5.53	5.59	5.44	166,170	102,600	0
15/10/2009	5.53	1,027,360	5.29	5.53	5.35	189,770	124,160	0
14/10/2009	5.29	477,770	5.20	5.29	5.17	155,050	95,050	0
13/10/2009	5.20	466,710	5.20	5.23	5.17	214,930	100,840	0
12/10/2009	5.20	592,020	5.14	5.26	5.17	91,690	112,320	0
09/10/2009	5.14	562,390	5.14	5.20	5.11	290,930	135,310	0
08/10/2009	5.14	246,850	5.14	5.17	5.09	38,910	102,790	0
07/10/2009	5.14	336,950	4.94	5.17	5.03	80,520	83,790	0
06/10/2009	4.94	339,770	4.91	5.06	4.91	167,210	86,770	0
05/10/2009	4.91	774,310	4.91	5.00	4.85	295,050	289,950	0
02/10/2009	4.91	686,700	5.06	5.06	4.82	267,120	295,270	0
01/10/2009	5.06	620,340	5.14	5.14	5.06	340,250	366,600	0
30/09/2009	5.14	905,310	5.14	5.20	5.11	506,340	716,010	0
29/09/2009	5.14	894,270	5.17	5.20	5.11	381,300	478,390	0
28/09/2009	5.17	889,040	5.17	5.23	5.14	287,100	605,030	0
25/09/2009	5.17	643,170	5.17	5.20	5.14	247,980	425,100	0
24/09/2009	5.17	422,860	5.23	5.23	5.14	136,650	143,790	0
23/09/2009	5.23	831,800	5.29	5.35	5.23	169,610	251,310	0
22/09/2009	5.29	460,640	5.35	5.44	5.23	88,250	76,280	0
21/09/2009	5.35	314,940	5.35	5.44	5.35	78,350	21,940	0
18/09/2009	5.35	607,370	5.35	5.35	5.23	281,970	127,550	0
17/09/2009	5.35	973,080	5.17	5.38	5.11	620,400	35,100	0
16/09/2009	5.17	931,000	5.35	5.35	5.14	230,250	64,780	0
15/09/2009	5.35	745,520	5.23	5.47	5.26	46,040	189,430	0
14/09/2009	5.23	1,027,940	5.00	5.23	5.14	594,600	19,250	0
11/09/2009	5.00	451,540	5.03	5.06	5.00	321,440	2,830	0
10/09/2009	5.03	333,480	5.00	5.03	4.82	217,490	8,650	0
09/09/2009	5.00	361,920	4.94	5.03	4.88	111,240	0	0
08/09/2009	4.94	269,040	4.88	4.97	4.88	59,880	6,500	0
07/09/2009	4.88	594,460	5.00	5.00	4.76	93,230	80,090	0
04/09/2009	5.00	669,090	5.09	5.11	5.00	367,480	18,780	0
03/09/2009	5.09	616,240	5.20	5.20	5.06	343,300	102,630	0
02/09/2009	5.20	0	5.20	5.20	5.20	0	0	0
01/09/2009	5.20	411,450	5.29	5.29	5.17	177,610	196,890	0
31/08/2009	5.29	380,650	5.17	5.29	5.23	123,770	35,850	0
28/08/2009	5.17	418,120	5.11	5.17	5.06	100,530	310	0
27/08/2009	5.11	877,910	5.11	5.11	4.97	277,780	13,570	0
26/08/2009	5.11	495,630	5.17	5.17	5.06	324,210	38,660	0
25/08/2009	5.17	575,740	5.14	5.35	5.17	159,110	99,280	0
24/08/2009	5.14	857,000	4.91	5.14	4.94	327,290	65,670	0
21/08/2009	4.91	499,440	4.79	5.00	4.82	101,310	2,330	0
20/08/2009	4.79	220,510	4.76	4.82	4.76	113,310	0	0
19/08/2009	4.76	350,280	4.70	4.76	4.73	150,500	6,510	0
18/08/2009	4.70	293,950	4.73	4.73	4.64	80,500	66,820	0
17/08/2009	4.73	359,380	4.76	4.79	4.73	114,910	57,700	0
14/08/2009	4.76	223,410	4.79	4.79	4.70	74,680	29,400	0
13/08/2009	4.79	354,750	4.76	4.82	4.76	101,630	1,240	0
12/08/2009	4.76	352,250	4.73	4.79	4.73	44,970	6,000	0
11/08/2009	4.73	169,070	4.73	4.76	4.70	25,210	28,240	0
10/08/2009	4.73	354,770	4.64	4.76	4.64	67,060	2,660	0
07/08/2009	4.64	139,270	4.64	4.67	4.61	82,140	3,000	0
06/08/2009	4.64	356,890	4.61	4.67	4.61	235,540	5,090	0
05/08/2009	4.61	219,010	4.61	4.61	4.58	110,610	5,340	0
04/08/2009	4.61	313,400	4.55	4.64	4.58	185,140	80,450	0
03/08/2009	4.55	192,740	4.55	4.58	4.49	124,810	25,420	0
31/07/2009	4.55	333,390	4.46	4.58	4.52	200,410	110	0
30/07/2009	4.46	192,600	4.46	4.46	4.40	90,580	3,300	0
29/07/2009	4.46	147,070	4.46	4.52	4.46	106,710	3,180	0
28/07/2009	4.46	379,050	4.58	4.58	4.46	128,580	10,960	0
27/07/2009	4.58	470,390	4.55	4.70	4.52	182,470	4,000	0
24/07/2009	4.55	421,560	4.34	4.55	4.52	170,780	3,630	0
23/07/2009	4.34	214,440	4.28	4.34	4.28	84,580	7,200	0
22/07/2009	4.28	342,760	4.28	4.34	4.25	198,780	1,120	0
21/07/2009	4.28	530,220	4.19	4.28	4.16	379,940	17,780	0
20/07/2009	4.19	302,290	4.28	4.28	4.19	189,950	40,000	0
17/07/2009	4.28	294,310	4.28	4.34	4.25	0	0	0
16/07/2009	4.28	229,170	4.25	4.40	4.28	140,630	14,750	0
15/07/2009	4.25	143,930	4.16	4.28	4.22	53,330	20	0
14/07/2009	4.16	295,060	4.22	4.22	4.16	27,000	97,210	0
13/07/2009	4.22	336,190	4.22	4.22	4.16	207,430	1,300	0
10/07/2009	4.22	359,970	4.22	4.22	4.16	173,820	85,850	0
09/07/2009	4.22	216,460	4.28	4.31	4.22	93,960	4,080	0
08/07/2009	4.28	226,360	4.31	4.31	4.19	26,960	32,500	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-3.40	-3.37%	135,858,000	11,919,500	1,187.1	96.10 101 96.20
2 tháng (2025-10-06)	2	2.09%	395,561,300	29,737,100	3,018.1	87 105 96.20
3 tháng (2025-09-08)	-4.40	-4.32%	620,538,300	11,615,000	1,268.7	87 105.50 96.20
6 tháng (2025-06-09)	-2.69	-2.68%	1,151,862,500	-45,632,432	-4,606.4	87 112.10 96.20
12 tháng (2024-12-10)	-31.40	-24.36%	1,834,544,300	-115,732,233	-14,291.6	87 133.04 96.20
24 tháng (2023-12-18)	27.99	40.27%	2,797,378,900	-159,454,677	-20,129.5	69.51 133.04 96.20
36 tháng (2022-12-21)	49	101.03%	3,153,944,200	-160,365,399	-20,216.2	47.87 133.04 96.20
60 tháng (2020-12-31)	71.69	277.76%	4,191,695,770	-155,614,289	-19,687.0	25.59 133.04 96.20

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH