Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2014	6.15	647,850	6.04	6.15	5.98	116,510	123,750	-0.4
20/01/2014	6.04	883,960	5.98	6.21	5.98	10	10,610	-0.6
17/01/2014	5.98	1,192,920	5.86	6.09	5.86	0	14,220	-0.7
16/01/2014	5.86	915,150	5.80	5.92	5.80	1,880	10,220	-0.4
15/01/2014	5.80	1,440,070	5.71	5.98	5.75	1,910	200	0.1
14/01/2014	5.71	757,320	5.70	5.79	5.69	70,000	70,010	0.0
13/01/2014	5.70	773,230	5.65	5.73	5.65	2,750	0	0.1
10/01/2014	5.65	704,840	5.62	5.75	5.63	10,070	1,880	0.4
09/01/2014	5.62	317,250	5.55	5.62	5.54	0	1,910	-0.1
08/01/2014	5.55	129,600	5.51	5.57	5.50	250	0	0.0
07/01/2014	5.51	290,990	5.57	5.57	5.51	3,050	2,750	0.0
06/01/2014	5.57	301,670	5.49	5.57	5.46	0	10,070	-0.5
03/01/2014	5.49	165,110	5.50	5.50	5.46	30,000	30,000	0
02/01/2014	5.50	207,470	5.47	5.55	5.48	2,020	250	0.1
31/12/2013	5.47	602,000	5.42	5.57	5.40	5,410	3,050	0.1
30/12/2013	5.42	365,750	5.47	5.50	5.42	11,890	0	0.6
27/12/2013	5.47	185,110	5.47	5.50	5.47	0	0	0
26/12/2013	5.47	443,380	5.43	5.50	5.43	1,000	2,020	0.0
25/12/2013	5.43	315,920	5.44	5.46	5.43	30,230	5,410	1.3
24/12/2013	5.44	219,700	5.48	5.48	5.44	500	11,890	-0.5
23/12/2013	5.48	132,970	5.46	5.51	5.46	7,310	0	0.3
20/12/2013	5.46	169,680	5.49	5.51	5.46	39,990	38,390	0.1
19/12/2013	5.49	222,690	5.49	5.51	5.48	111,250	130,230	-0.9
18/12/2013	5.49	127,750	5.48	5.50	5.46	15,120	500	0.7
17/12/2013	5.48	118,230	5.48	5.50	5.47	1,250	7,310	-0.3
16/12/2013	5.48	106,870	5.48	5.49	5.46	14,440	2,600	0.6
13/12/2013	5.48	191,610	5.43	5.51	5.46	14,570	11,250	0.2
12/12/2013	5.43	332,300	5.43	5.43	5.39	1,250	15,120	-0.6
11/12/2013	5.43	328,330	5.48	5.48	5.40	8,800	1,250	0.4
10/12/2013	5.48	364,830	5.51	5.51	5.47	0	14,440	-0.7
09/12/2013	5.51	376,760	5.57	5.57	5.51	1,000	14,570	-0.6
06/12/2013	5.57	509,580	5.58	5.59	5.54	1,250	1,250	0.0
05/12/2013	5.58	712,960	5.66	5.66	5.58	123,610	124,660	0.0
04/12/2013	5.66	464,680	5.66	5.70	5.65	40,740	25,570	0.7
03/12/2013	5.66	1,303,680	5.61	5.75	5.57	0	1,000	0.0
02/12/2013	5.61	287,190	5.58	5.62	5.57	15,490	1,250	0.7
29/11/2013	5.58	190,290	5.62	5.63	5.58	0	7,750	-0.4
28/11/2013	5.62	153,520	5.64	5.65	5.62	1,267,985	1,262,295	0.3
27/11/2013	5.64	204,670	5.64	5.66	5.61	116,490	113,140	0.2
26/11/2013	5.64	279,960	5.64	5.65	5.61	1,660	15,490	-0.7
25/11/2013	5.64	447,070	5.63	5.66	5.61	108,180	104,940	0.2
22/11/2013	5.63	175,950	5.57	5.64	5.56	3,120	20,860	-0.9
21/11/2013	5.57	472,460	5.58	5.80	5.57	475,653	475,253	0.0
20/11/2013	5.58	273,870	5.61	5.61	5.54	45,520	43,440	0.1
19/11/2013	5.61	314,080	5.58	5.62	5.57	4,230	3,240	0.0
18/11/2013	5.58	518,370	5.52	5.64	5.56	8,680	3,120	0.3
15/11/2013	5.52	707,550	5.37	5.54	5.40	4,420	3,750	0.0
14/11/2013	5.37	108,680	5.36	5.40	5.36	2,410	3,740	-0.1
13/11/2013	5.36	77,830	5.37	5.40	5.35	3,750	4,230	0.0
12/11/2013	5.37	277,180	5.35	5.41	5.35	0	8,680	-0.4
11/11/2013	5.35	147,110	5.34	5.36	5.33	6,230	4,420	0.1
08/11/2013	5.34	142,130	5.32	5.34	5.32	20,000	22,400	-0.1
07/11/2013	5.32	205,880	5.35	5.35	5.32	0	3,750	-0.2
06/11/2013	5.35	147,130	5.33	5.35	5.33	590	0	0.0
05/11/2013	5.33	170,070	5.34	5.34	5.33	3,870	6,230	-0.1
04/11/2013	5.34	55,500	5.34	5.35	5.32	2,660	0	0.1
01/11/2013	5.34	124,810	5.32	5.34	5.32	31,843	30,843	0.0
31/10/2013	5.32	136,460	5.34	5.35	5.32	1,660	590	0.0
30/10/2013	5.34	251,170	5.29	5.37	5.29	1,670	3,870	-0.1
29/10/2013	5.29	118,960	5.27	5.30	5.25	0	2,660	-0.1
28/10/2013	5.27	90,570	5.29	5.34	5.27	30,690	1,000	1.4
25/10/2013	5.29	257,460	5.34	5.34	5.28	0	1,660	-0.1
24/10/2013	5.34	257,910	5.36	5.40	5.34	99,241	99,161	0.0
23/10/2013	5.36	228,910	5.34	5.36	5.32	30,000	30,000	0
22/10/2013	5.34	213,510	5.36	5.36	5.33	25,000	54,440	-1.4
21/10/2013	5.36	357,910	5.36	5.41	5.35	51,950	50,000	0.1
18/10/2013	5.36	470,030	5.33	5.43	5.34	31,080	31,750	0.0
17/10/2013	5.33	413,030	5.30	5.39	5.30	102,100	90,000	0.6
16/10/2013	5.30	361,750	5.28	5.30	5.26	10,830	1,250	0.4
15/10/2013	5.28	147,540	5.21	5.28	5.22	5,160	1,950	0.1
14/10/2013	5.21	164,050	5.22	5.23	5.19	3,330	1,080	0.1
11/10/2013	5.22	194,600	5.23	5.28	5.21	70	12,100	-0.5
10/10/2013	5.23	259,470	5.30	5.32	5.23	1,700	10,820	-0.4
09/10/2013	5.30	203,180	5.33	5.35	5.29	1,370	5,160	-0.2
08/10/2013	5.33	150,880	5.35	5.35	5.29	104,930	103,330	0.1
07/10/2013	5.35	244,840	5.29	5.37	5.28	123,910	100,070	1.2
04/10/2013	5.29	435,780	5.20	5.32	5.20	1,010	1,700	0.0
03/10/2013	5.20	180,150	5.23	5.23	5.19	8,320	1,370	0.3
02/10/2013	5.23	125,270	5.20	5.25	5.20	620	4,930	-0.2
01/10/2013	5.20	309,650	5.23	5.26	5.20	4,000	23,910	-0.9
30/09/2013	5.23	191,710	5.22	5.27	5.21	6,660	1,000	0.3
27/09/2013	5.22	134,960	5.25	5.26	5.18	24,000	28,320	-0.2
26/09/2013	5.25	179,940	5.20	5.25	5.17	132,480	129,780	0.1
25/09/2013	5.20	252,640	5.25	5.27	5.18	248,008	233,678	0.6
24/09/2013	5.25	335,390	5.15	5.29	5.17	300,030	306,660	-0.3
23/09/2013	5.15	322,410	5.05	5.17	5.05	525,450	524,000	0.1
20/09/2013	5.05	44,400	5.04	5.07	5.04	0	3,320	-0.1
19/09/2013	5.04	137,210	5.03	5.10	5.04	10,220	18,330	-0.4
18/09/2013	5.03	206,220	4.98	5.08	4.99	90,550	80,030	0.5
17/09/2013	4.98	158,300	4.96	5.03	4.94	13,120	5,450	0.3
16/09/2013	4.96	171,720	4.97	4.99	4.94	2,190	0	0.1
13/09/2013	4.97	109,090	4.99	5.03	4.97	700,000	710,220	-0.4
12/09/2013	4.99	192,520	5.03	5.06	4.99	0	10,550	-0.5
11/09/2013	5.03	232,820	5.05	5.14	5.03	6,550	13,120	-0.3
10/09/2013	5.05	61,870	5.01	5.10	5.01	500	2,190	-0.1
09/09/2013	5.01	136,590	5.14	5.14	4.98	2,910	0	0.1
06/09/2013	5.14	265,600	5.07	5.21	5.06	10,095,470	10,061,570	1.6
05/09/2013	5.07	241,450	4.98	5.08	4.97	1,307,090	1,301,130	0.3
04/09/2013	4.98	255,430	4.97	5.03	4.94	17,947,222	17,942,812	0.2
03/09/2013	4.97	58,660	5.00	5.07	4.97	6,940	2,910	0.2

Page:
<<
32
33
34
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	5.40	7.84%	129,971,000	20,845,310	1,399.9	68.90 99 71.70
2 tháng (2026-07-20)	7.20	10.73%	273,416,100	28,616,410	1,936.6	62.20 99 71.70
3 tháng (2026-06-22)	3.70	5.24%	428,346,700	7,936,210	493.4	62.20 99 71.70
6 tháng (2026-03-23)	1.20	1.64%	1,056,744,600	-75,069,290	-5,566.0	62.20 99 71.70
12 tháng (2025-09-23)	-22.69	-23.39%	2,357,474,100	-148,096,190	-11,972.1	62.20 106.10 71.70
24 tháng (2024-09-30)	-39.68	-34.81%	3,961,336,800	-232,885,336	-25,946.9	61.78 147.27 71.70
36 tháng (2023-10-04)	6.60	9.76%	4,908,215,400	-259,432,594	-30,113.8	52.99 147.27 71.70
60 tháng (2021-10-14)	24.16	48.17%	5,696,000,000	-249,509,417	-29,251.2	40.97 147.27 71.70

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH