Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2009	4.89	227,080	4.86	4.92	4.86	157,240	40,780	0
17/11/2009	4.86	199,100	4.83	4.89	4.80	130,700	15,060	0
16/11/2009	4.83	400,690	4.94	4.97	4.83	236,730	16,130	0
13/11/2009	4.94	142,040	4.94	4.94	4.86	52,830	79,190	0
12/11/2009	4.94	292,170	4.83	4.97	4.83	143,030	650	0
11/11/2009	4.83	197,380	4.71	4.83	4.71	118,150	0	0
10/11/2009	4.71	309,780	4.80	4.86	4.71	38,680	5,790	0
09/11/2009	4.80	204,280	4.83	4.89	4.80	43,180	6,600	0
06/11/2009	4.83	125,400	4.97	5.06	4.83	23,360	34,080	0
05/11/2009	4.97	138,140	4.83	4.97	4.89	54,600	15,260	0
04/11/2009	4.83	323,670	4.77	4.89	4.74	144,930	74,720	0
03/11/2009	4.77	159,800	4.83	4.94	4.74	13,210	2,800	0
02/11/2009	4.83	612,130	5.06	5.06	4.83	114,470	163,190	0
30/10/2009	5.06	223,510	5.00	5.12	4.86	58,300	66,040	0
29/10/2009	5.00	327,940	5.15	5.15	4.94	87,210	62,140	0
28/10/2009	5.15	149,230	5.18	5.24	5.12	31,120	24,050	0
27/10/2009	5.18	400,590	5.24	5.24	5.12	130,850	50,880	0
26/10/2009	5.24	505,350	5.27	5.30	5.21	206,890	35,700	0
23/10/2009	5.27	408,920	5.33	5.42	5.27	37,540	7,080	0
22/10/2009	5.33	376,810	5.24	5.36	5.21	61,350	53,680	0
21/10/2009	5.24	316,080	5.33	5.33	5.24	116,800	31,040	0
20/10/2009	5.33	346,720	5.24	5.42	5.30	46,610	5,580	0
19/10/2009	5.24	398,520	5.39	5.42	5.24	111,260	70,010	0
16/10/2009	5.39	575,620	5.47	5.53	5.39	166,170	102,600	0
15/10/2009	5.47	1,027,360	5.24	5.47	5.30	189,770	124,160	0
14/10/2009	5.24	477,770	5.15	5.24	5.12	155,050	95,050	0
13/10/2009	5.15	466,710	5.15	5.18	5.12	214,930	100,840	0
12/10/2009	5.15	592,020	5.09	5.21	5.12	91,690	112,320	0
09/10/2009	5.09	562,390	5.09	5.15	5.06	290,930	135,310	0
08/10/2009	5.09	246,850	5.09	5.12	5.03	38,910	102,790	0
07/10/2009	5.09	336,950	4.89	5.12	4.97	80,520	83,790	0
06/10/2009	4.89	339,770	4.86	5.00	4.86	167,210	86,770	0
05/10/2009	4.86	774,310	4.86	4.94	4.80	295,050	289,950	0
02/10/2009	4.86	686,700	5.00	5.00	4.77	267,120	295,270	0
01/10/2009	5.00	620,340	5.09	5.09	5.00	340,250	366,600	0
30/09/2009	5.09	905,310	5.09	5.15	5.06	506,340	716,010	0
29/09/2009	5.09	894,270	5.12	5.15	5.06	381,300	478,390	0
28/09/2009	5.12	889,040	5.12	5.18	5.09	287,100	605,030	0
25/09/2009	5.12	643,170	5.12	5.15	5.09	247,980	425,100	0
24/09/2009	5.12	422,860	5.18	5.18	5.09	136,650	143,790	0
23/09/2009	5.18	831,800	5.24	5.30	5.18	169,610	251,310	0
22/09/2009	5.24	460,640	5.30	5.39	5.18	88,250	76,280	0
21/09/2009	5.30	314,940	5.30	5.39	5.30	78,350	21,940	0
18/09/2009	5.30	607,370	5.30	5.30	5.18	281,970	127,550	0
17/09/2009	5.30	973,080	5.12	5.33	5.06	620,400	35,100	0
16/09/2009	5.12	931,000	5.30	5.30	5.09	230,250	64,780	0
15/09/2009	5.30	745,520	5.18	5.42	5.21	46,040	189,430	0
14/09/2009	5.18	1,027,940	4.94	5.18	5.09	594,600	19,250	0
11/09/2009	4.94	451,540	4.97	5.00	4.94	321,440	2,830	0
10/09/2009	4.97	333,480	4.94	4.97	4.77	217,490	8,650	0
09/09/2009	4.94	361,920	4.89	4.97	4.83	111,240	0	0
08/09/2009	4.89	269,040	4.83	4.92	4.83	59,880	6,500	0
07/09/2009	4.83	594,460	4.94	4.94	4.71	93,230	80,090	0
04/09/2009	4.94	669,090	5.03	5.06	4.94	367,480	18,780	0
03/09/2009	5.03	616,240	5.15	5.15	5.00	343,300	102,630	0
02/09/2009	5.15	0	5.15	5.15	5.15	0	0	0
01/09/2009	5.15	411,450	5.24	5.24	5.12	177,610	196,890	0
31/08/2009	5.24	380,650	5.12	5.24	5.18	123,770	35,850	0
28/08/2009	5.12	418,120	5.06	5.12	5.00	100,530	310	0
27/08/2009	5.06	877,910	5.06	5.06	4.92	277,780	13,570	0
26/08/2009	5.06	495,630	5.12	5.12	5.00	324,210	38,660	0
25/08/2009	5.12	575,740	5.09	5.30	5.12	159,110	99,280	0
24/08/2009	5.09	857,000	4.86	5.09	4.89	327,290	65,670	0
21/08/2009	4.86	499,440	4.74	4.94	4.77	101,310	2,330	0
20/08/2009	4.74	220,510	4.71	4.77	4.71	113,310	0	0
19/08/2009	4.71	350,280	4.65	4.71	4.68	150,500	6,510	0
18/08/2009	4.65	293,950	4.68	4.68	4.59	80,500	66,820	0
17/08/2009	4.68	359,380	4.71	4.74	4.68	114,910	57,700	0
14/08/2009	4.71	223,410	4.74	4.74	4.65	74,680	29,400	0
13/08/2009	4.74	354,750	4.71	4.77	4.71	101,630	1,240	0
12/08/2009	4.71	352,250	4.68	4.74	4.68	44,970	6,000	0
11/08/2009	4.68	169,070	4.68	4.71	4.65	25,210	28,240	0
10/08/2009	4.68	354,770	4.59	4.71	4.59	67,060	2,660	0
07/08/2009	4.59	139,270	4.59	4.62	4.56	82,140	3,000	0
06/08/2009	4.59	356,890	4.56	4.62	4.56	235,540	5,090	0
05/08/2009	4.56	219,010	4.56	4.56	4.53	110,610	5,340	0
04/08/2009	4.56	313,400	4.50	4.59	4.53	185,140	80,450	0
03/08/2009	4.50	192,740	4.50	4.53	4.44	124,810	25,420	0
31/07/2009	4.50	333,390	4.41	4.53	4.47	200,410	110	0
30/07/2009	4.41	192,600	4.41	4.41	4.36	90,580	3,300	0
29/07/2009	4.41	147,070	4.41	4.47	4.41	106,710	3,180	0
28/07/2009	4.41	379,050	4.53	4.53	4.41	128,580	10,960	0
27/07/2009	4.53	470,390	4.50	4.65	4.47	182,470	4,000	0
24/07/2009	4.50	421,560	4.30	4.50	4.47	170,780	3,630	0
23/07/2009	4.30	214,440	4.24	4.30	4.24	84,580	7,200	0
22/07/2009	4.24	342,760	4.24	4.30	4.21	198,780	1,120	0
21/07/2009	4.24	530,220	4.15	4.24	4.12	379,940	17,780	0
20/07/2009	4.15	302,290	4.24	4.24	4.15	189,950	40,000	0
17/07/2009	4.24	294,310	4.24	4.30	4.21	0	0	0
16/07/2009	4.24	229,170	4.21	4.36	4.24	140,630	14,750	0
15/07/2009	4.21	143,930	4.12	4.24	4.18	53,330	20	0
14/07/2009	4.12	295,060	4.18	4.18	4.12	27,000	97,210	0
13/07/2009	4.18	336,190	4.18	4.18	4.12	207,430	1,300	0
10/07/2009	4.18	359,970	4.18	4.18	4.12	173,820	85,850	0
09/07/2009	4.18	216,460	4.24	4.27	4.18	93,960	4,080	0
08/07/2009	4.24	226,360	4.27	4.27	4.15	26,960	32,500	0
07/07/2009	4.27	447,350	4.33	4.33	4.24	221,020	38,440	0
06/07/2009	4.33	368,720	4.15	4.36	4.15	209,890	3,800	0
03/07/2009	4.15	342,180	4.09	4.15	3.97	91,550	9,440	0
02/07/2009	4.09	290,660	3.94	4.12	3.94	15,350	1,550	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	1.60	2.17%	145,889,200	-34,856,517	-194.0	73.40 79.10 73.70
2 tháng (2026-03-05)	-8.90	-10.55%	392,047,800	-71,576,917	-3,297.5	73.10 84.40 73.70
3 tháng (2026-02-03)	-28.40	-27.33%	672,672,200	-166,091,317	-12,173.8	73.10 103.90 73.70
6 tháng (2025-11-05)	-24.36	-24.39%	1,138,951,800	-135,068,817	-9,052.3	73.10 106.10 73.70
12 tháng (2025-05-09)	-23.48	-23.72%	2,280,577,000	-193,237,208	-15,705.7	73.10 110.95 73.70
24 tháng (2024-05-14)	-20.01	-20.95%	3,550,513,000	-305,712,827	-30,279.5	73.10 131.67 73.70
36 tháng (2023-05-22)	24.20	47.19%	4,085,127,900	-307,225,205	-30,448.4	50.55 131.67 73.70
60 tháng (2021-05-31)	33.19	78.43%	4,955,698,600	-304,964,096	-30,134.4	40.58 131.67 73.70

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH