Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/11/2014	7.72	176,690	7.64	7.72	7.64	121,710	129,460	-0.4
10/11/2014	7.64	438,060	7.64	7.80	7.57	80,310	90,120	-0.5
07/11/2014	7.64	252,440	7.57	7.64	7.55	250,000	258,330	-0.4
06/11/2014	7.57	379,630	7.64	7.72	7.55	780	0	0.0
05/11/2014	7.64	296,180	7.72	7.80	7.57	217,980	201,710	0.8
04/11/2014	7.72	382,940	7.80	7.80	7.64	1,560	310	0.1
03/11/2014	7.80	367,540	7.72	7.87	7.72	74,031	72,581	0.1
31/10/2014	7.72	321,640	7.57	7.72	7.55	60,000	60,780	-0.0
30/10/2014	7.57	515,410	7.57	7.64	7.57	2,070	17,980	-0.8
29/10/2014	7.57	425,130	7.42	7.64	7.42	50,000	51,560	-0.1
28/10/2014	7.42	383,290	7.37	7.45	7.34	180	1,450	-0.0
27/10/2014	7.37	579,320	7.54	7.54	7.37	0	0	0
24/10/2014	7.54	480,290	7.55	7.64	7.51	6,250	2,070	0.2
23/10/2014	7.55	596,130	7.64	7.72	7.54	74,630	73,070	0.1
22/10/2014	7.64	410,150	7.57	7.72	7.57	3,120	180	0.1
21/10/2014	7.57	345,010	7.57	7.64	7.54	820	0	0.0
20/10/2014	7.57	394,500	7.64	7.72	7.57	9,630	6,240	0.2
17/10/2014	7.64	875,080	7.52	7.64	7.42	1,855,490	1,857,050	-0.1
16/10/2014	7.52	1,592,280	7.87	7.87	7.49	5,860	3,120	0.1
15/10/2014	7.87	814,130	7.87	7.95	7.72	3,630	820	0.1
14/10/2014	7.87	361,650	8.10	8.10	7.87	36,990	29,620	0.4
13/10/2014	8.10	452,140	7.87	8.10	7.87	101,780	100,300	0.1
10/10/2014	7.87	996,930	7.95	8.02	7.80	77,585	81,885	-0.2
09/10/2014	7.95	801,580	8.02	8.10	7.95	153,120	153,630	-0.0
08/10/2014	8.02	605,320	8.10	8.10	7.95	20,320	36,990	-0.9
07/10/2014	8.10	844,760	8.10	8.17	8.02	23,120	21,480	0.1

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 (2025-11-19)	-2.59	-2.67%	120,448,000	10,714,100	1,050.9	93.70 99.76 93.90
2 tháng (2025-10-20)	8.30	9.64%	361,753,100	43,826,500	4,324.2	86.10 103.92 93.90
3 tháng (2025-09-22)	-4.27	-4.33%	553,553,700	16,670,500	1,752.0	86.10 103.92 93.90
6 tháng (2025-06-23)	-5.34	-5.36%	1,154,240,800	-40,093,132	-4,044.4	86.10 110.95 93.90
12 tháng (2024-12-24)	-33.94	-26.44%	1,849,403,400	-111,517,091	-13,855.5	86.10 131.67 93.90
24 tháng (2024-01-02)	24.22	34.50%	2,833,505,800	-155,748,077	-19,773.4	69.31 131.67 93.90
36 tháng (2023-01-04)	44.66	89.78%	3,200,296,800	-156,715,439	-19,864.7	48.25 131.67 93.90
60 tháng (2021-01-14)	65.70	228.92%	4,225,310,800	-151,941,089	-19,334.3	25.33 131.67 93.90

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH