Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/09/2009	5.94	616,240	6.08	6.08	5.90	343,300	102,630	0
02/09/2009	6.08	0	6.08	6.08	6.08	0	0	0
01/09/2009	6.08	411,450	6.18	6.18	6.04	177,610	196,890	0
31/08/2009	6.18	380,650	6.04	6.18	6.11	123,770	35,850	0
28/08/2009	6.04	418,120	5.97	6.04	5.90	100,530	310	0
27/08/2009	5.97	877,910	5.97	5.97	5.80	277,780	13,570	0
26/08/2009	5.97	495,630	6.04	6.04	5.90	324,210	38,660	0
25/08/2009	6.04	575,740	6.01	6.25	6.04	159,110	99,280	0
24/08/2009	6.01	857,000	5.73	6.01	5.77	327,290	65,670	0
21/08/2009	5.73	499,440	5.59	5.83	5.63	101,310	2,330	0
20/08/2009	5.59	220,510	5.56	5.63	5.56	113,310	0	0
19/08/2009	5.56	350,280	5.49	5.56	5.52	150,500	6,510	0
18/08/2009	5.49	293,950	5.52	5.52	5.42	80,500	66,820	0
17/08/2009	5.52	359,380	5.56	5.59	5.52	114,910	57,700	0
14/08/2009	5.56	223,410	5.59	5.59	5.49	74,680	29,400	0
13/08/2009	5.59	354,750	5.56	5.63	5.56	101,630	1,240	0
12/08/2009	5.56	352,250	5.52	5.59	5.52	44,970	6,000	0
11/08/2009	5.52	169,070	5.52	5.56	5.49	25,210	28,240	0
10/08/2009	5.52	354,770	5.42	5.56	5.42	67,060	2,660	0
07/08/2009	5.42	139,270	5.42	5.45	5.38	82,140	3,000	0
06/08/2009	5.42	356,890	5.38	5.45	5.38	235,540	5,090	0
05/08/2009	5.38	219,010	5.38	5.38	5.35	110,610	5,340	0
04/08/2009	5.38	313,400	5.31	5.42	5.35	185,140	80,450	0
03/08/2009	5.31	192,740	5.31	5.35	5.24	124,810	25,420	0
31/07/2009	5.31	333,390	5.21	5.35	5.28	200,410	110	0
30/07/2009	5.21	192,600	5.21	5.21	5.14	90,580	3,300	0
29/07/2009	5.21	147,070	5.21	5.28	5.21	106,710	3,180	0
28/07/2009	5.21	379,050	5.35	5.35	5.21	128,580	10,960	0
27/07/2009	5.35	470,390	5.31	5.49	5.28	182,470	4,000	0
24/07/2009	5.31	421,560	5.07	5.31	5.28	170,780	3,630	0
23/07/2009	5.07	214,440	5.00	5.07	5.00	84,580	7,200	0
22/07/2009	5.00	342,760	5.00	5.07	4.97	198,780	1,120	0
21/07/2009	5.00	530,220	4.90	5.00	4.86	379,940	17,780	0
20/07/2009	4.90	302,290	5.00	5.00	4.90	189,950	40,000	0
17/07/2009	5.00	294,310	5.00	5.07	4.97	0	0	0
16/07/2009	5.00	229,170	4.97	5.14	5.00	140,630	14,750	0
15/07/2009	4.97	143,930	4.86	5.00	4.93	53,330	20	0
14/07/2009	4.86	295,060	4.93	4.93	4.86	27,000	97,210	0
13/07/2009	4.93	336,190	4.93	4.93	4.86	207,430	1,300	0
10/07/2009	4.93	359,970	4.93	4.93	4.86	173,820	85,850	0
09/07/2009	4.93	216,460	5.00	5.04	4.93	93,960	4,080	0
08/07/2009	5.00	226,360	5.04	5.04	4.90	26,960	32,500	0
07/07/2009	5.04	447,350	5.11	5.11	5.00	221,020	38,440	0
06/07/2009	5.11	368,720	4.90	5.14	4.90	209,890	3,800	0
03/07/2009	4.90	342,180	4.83	4.90	4.69	91,550	9,440	0
02/07/2009	4.83	290,660	4.65	4.86	4.65	15,350	1,550	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 (2024-08-20)	3.70	2.81%	78,074,100	12,721,152	1,695.9	130 135.20 135.20
2 tháng (2024-07-22)	11.10	8.94%	178,297,200	15,839,107	2,103.9	118.60 135.20 135.20
3 tháng (2024-06-21)	-0.90	-0.66%	333,289,800	-13,213,828	-1,776.5	118.60 139.60 135.20
6 tháng (2024-03-25)	36.75	37.32%	588,472,000	-35,054,174	-4,828.0	94.14 139.60 135.20
12 tháng (2023-09-25)	53.76	66.01%	889,596,300	-35,522,752	-4,881.7	71.68 139.60 135.20
24 tháng (2022-09-30)	76.13	128.90%	1,176,860,100	-36,211,893	-4,940.6	48.35 139.60 135.20
36 tháng (2021-10-05)	78.66	139.13%	1,650,499,200	-33,660,133	-4,604.9	48.35 139.60 135.20
60 tháng (2019-10-16)	110.69	451.60%	2,705,038,930	-29,900,593	-4,181.0	17.22 139.60 135.20

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH