Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2010	5.53	132,330	5.53	5.57	5.43	24,280	43,990	-1.5
21/01/2010	5.53	226,540	5.60	5.60	5.50	62,710	109,310	-3.6
20/01/2010	5.60	344,660	5.50	5.68	5.50	261,232	186,732	5.9
19/01/2010	5.50	125,670	5.39	5.57	5.43	61,080	3,250	4.5
18/01/2010	5.39	142,680	5.50	5.50	5.39	31,000	5,000	2.0
15/01/2010	5.50	81,780	5.60	5.60	5.50	38,250	55,660	-1.3
14/01/2010	5.60	124,220	5.57	5.68	5.53	33,300	900	2.6
13/01/2010	5.57	146,230	5.39	5.57	5.32	64,600	13,400	3.9
12/01/2010	5.39	226,250	5.50	5.53	5.39	70,680	22,960	3.7
11/01/2010	5.50	126,590	5.53	5.64	5.43	27,220	32,490	-0.4
08/01/2010	5.53	161,560	5.71	5.82	5.53	35,290	9,090	2.1
07/01/2010	5.71	102,720	5.75	5.78	5.68	27,270	14,020	1.1
06/01/2010	5.75	94,870	5.85	5.92	5.64	30,360	14,630	1.3
05/01/2010	5.85	200,040	5.85	6.07	5.85	73,830	1,760	6.0
04/01/2010	5.85	235,620	5.60	5.85	5.60	47,280	55,000	-0.6
31/12/2009	5.60	202,760	5.53	5.64	5.53	50,800	64,870	0
30/12/2009	5.53	102,710	5.46	5.57	5.46	22,370	10,500	0
29/12/2009	5.46	178,940	5.60	5.60	5.43	57,420	9,300	0
28/12/2009	5.60	285,790	5.75	5.78	5.60	178,440	43,420	0
25/12/2009	5.75	148,480	5.60	5.78	5.68	40,720	20,970	0
24/12/2009	5.60	298,960	5.46	5.60	5.43	97,690	36,630	0
23/12/2009	5.46	338,470	5.21	5.46	5.32	67,840	77,290	0
22/12/2009	5.21	177,150	4.97	5.21	5.21	32,970	83,940	0
21/12/2009	4.97	60,410	4.75	4.97	4.97	2,400	34,730	0
18/12/2009	4.75	533,620	4.97	5.21	4.75	98,130	458,100	0
17/12/2009	4.97	239,330	5.11	5.11	4.90	46,180	162,730	0
16/12/2009	5.11	250,450	5.29	5.29	5.11	95,940	103,890	0
15/12/2009	5.29	143,720	5.25	5.32	5.21	44,100	15,250	0
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2009	5.25	158,620	5.00	5.25	5.11	22,500	3,100	0
11/12/2009	5.00	230,670	5.07	5.07	4.90	104,810	920	0
10/12/2009	5.07	395,690	5.11	5.18	5.07	61,050	121,930	0
09/12/2009	5.11	314,220	5.31	5.31	5.07	91,450	65,120	0
08/12/2009	5.31	101,630	5.38	5.38	5.28	36,550	37,430	0
07/12/2009	5.38	116,970	5.28	5.38	5.21	59,480	50,120	0
04/12/2009	5.28	224,910	5.28	5.42	5.24	122,150	174,010	0
03/12/2009	5.28	527,820	5.42	5.45	5.28	68,600	201,240	0
02/12/2009	5.42	209,760	5.52	5.56	5.35	11,410	18,570	0
01/12/2009	5.52	188,270	5.52	5.66	5.52	19,600	10,680	0
30/11/2009	5.52	294,120	5.28	5.52	5.28	77,530	5,000	0
27/11/2009	5.28	381,500	5.04	5.28	4.79	196,910	19,690	0
26/11/2009	5.04	360,310	5.28	5.28	5.04	155,060	38,700	0
25/11/2009	5.28	500,720	5.56	5.56	5.28	85,440	86,890	0
24/11/2009	5.56	263,770	5.70	5.70	5.56	30,420	650	0
23/11/2009	5.70	240,750	5.83	5.83	5.59	11,350	72,880	0
20/11/2009	5.83	108,760	5.83	5.83	5.73	45,300	42,130	0
19/11/2009	5.83	136,230	5.77	5.83	5.77	83,470	24,340	0
18/11/2009	5.77	227,080	5.73	5.80	5.73	157,240	40,780	0
17/11/2009	5.73	199,100	5.70	5.77	5.66	130,700	15,060	0
16/11/2009	5.70	400,690	5.83	5.87	5.70	236,730	16,130	0
13/11/2009	5.83	142,040	5.83	5.83	5.73	52,830	79,190	0
12/11/2009	5.83	292,170	5.70	5.87	5.70	143,030	650	0
11/11/2009	5.70	197,380	5.56	5.70	5.56	118,150	0	0
10/11/2009	5.56	309,780	5.66	5.73	5.56	38,680	5,790	0
09/11/2009	5.66	204,280	5.70	5.77	5.66	43,180	6,600	0
06/11/2009	5.70	125,400	5.87	5.97	5.70	23,360	34,080	0
05/11/2009	5.87	138,140	5.70	5.87	5.77	54,600	15,260	0
04/11/2009	5.70	323,670	5.63	5.77	5.59	144,930	74,720	0
03/11/2009	5.63	159,800	5.70	5.83	5.59	13,210	2,800	0
02/11/2009	5.70	612,130	5.97	5.97	5.70	114,470	163,190	0
30/10/2009	5.97	223,510	5.90	6.04	5.73	58,300	66,040	0
29/10/2009	5.90	327,940	6.08	6.08	5.83	87,210	62,140	0
28/10/2009	6.08	149,230	6.11	6.18	6.04	31,120	24,050	0
27/10/2009	6.11	400,590	6.18	6.18	6.04	130,850	50,880	0
26/10/2009	6.18	505,350	6.22	6.25	6.15	206,890	35,700	0
23/10/2009	6.22	408,920	6.29	6.39	6.22	37,540	7,080	0
22/10/2009	6.29	376,810	6.18	6.32	6.15	61,350	53,680	0
21/10/2009	6.18	316,080	6.29	6.29	6.18	116,800	31,040	0
20/10/2009	6.29	346,720	6.18	6.39	6.25	46,610	5,580	0
19/10/2009	6.18	398,520	6.36	6.39	6.18	111,260	70,010	0
16/10/2009	6.36	575,620	6.46	6.53	6.36	166,170	102,600	0
15/10/2009	6.46	1,027,360	6.18	6.46	6.25	189,770	124,160	0
14/10/2009	6.18	477,770	6.08	6.18	6.04	155,050	95,050	0
13/10/2009	6.08	466,710	6.08	6.11	6.04	214,930	100,840	0
12/10/2009	6.08	592,020	6.01	6.15	6.04	91,690	112,320	0
09/10/2009	6.01	562,390	6.01	6.08	5.97	290,930	135,310	0
08/10/2009	6.01	246,850	6.01	6.04	5.94	38,910	102,790	0
07/10/2009	6.01	336,950	5.77	6.04	5.87	80,520	83,790	0
06/10/2009	5.77	339,770	5.73	5.90	5.73	167,210	86,770	0
05/10/2009	5.73	774,310	5.73	5.83	5.66	295,050	289,950	0
02/10/2009	5.73	686,700	5.90	5.90	5.63	267,120	295,270	0
01/10/2009	5.90	620,340	6.01	6.01	5.90	340,250	366,600	0
30/09/2009	6.01	905,310	6.01	6.08	5.97	506,340	716,010	0
29/09/2009	6.01	894,270	6.04	6.08	5.97	381,300	478,390	0
28/09/2009	6.04	889,040	6.04	6.11	6.01	287,100	605,030	0
25/09/2009	6.04	643,170	6.04	6.08	6.01	247,980	425,100	0
24/09/2009	6.04	422,860	6.11	6.11	6.01	136,650	143,790	0
23/09/2009	6.11	831,800	6.18	6.25	6.11	169,610	251,310	0
22/09/2009	6.18	460,640	6.25	6.36	6.11	88,250	76,280	0
21/09/2009	6.25	314,940	6.25	6.36	6.25	78,350	21,940	0
18/09/2009	6.25	607,370	6.25	6.25	6.11	281,970	127,550	0
17/09/2009	6.25	973,080	6.04	6.29	5.97	620,400	35,100	0
16/09/2009	6.04	931,000	6.25	6.25	6.01	230,250	64,780	0
15/09/2009	6.25	745,520	6.11	6.39	6.15	46,040	189,430	0
14/09/2009	6.11	1,027,940	5.83	6.11	6.01	594,600	19,250	0
11/09/2009	5.83	451,540	5.87	5.90	5.83	321,440	2,830	0
10/09/2009	5.87	333,480	5.83	5.87	5.63	217,490	8,650	0
09/09/2009	5.83	361,920	5.77	5.87	5.70	111,240	0	0
08/09/2009	5.77	269,040	5.70	5.80	5.70	59,880	6,500	0
07/09/2009	5.70	594,460	5.83	5.83	5.56	93,230	80,090	0
04/09/2009	5.83	669,090	5.94	5.97	5.83	367,480	18,780	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.30	-0.22%	78,094,900	-8,376,844	-1,101.7	130 138.30 133.90
2 tháng (2024-09-23)	-0.10	-0.07%	150,927,200	-5,487,044	-710.7	130 141.70 133.90
3 tháng (2024-08-26)	2.40	1.83%	216,784,400	3,415,656	476.6	130 141.70 133.90
6 tháng (2024-05-27)	19.21	16.75%	611,069,000	-41,524,252	-5,535.1	114.69 141.70 133.90
12 tháng (2023-11-28)	55.22	70.19%	929,235,800	-47,976,967	-6,395.3	78.68 141.70 133.90
24 tháng (2022-12-05)	76.45	133.06%	1,269,174,300	-48,875,806	-6,480.9	55.76 141.70 133.90
36 tháng (2021-12-08)	76.64	133.86%	1,701,964,600	-46,235,359	-6,133.7	48.35 141.70 133.90
60 tháng (2019-12-19)	110.11	462.94%	2,784,412,180	-42,609,199	-5,815.6	17.22 141.70 133.90

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH