Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	85.41	2,680,700	84.12	85.41	84.12	0	6,200	-0.6
11/09/2023	84.12	5,149,800	84.29	85.93	82.30	0	276,700	-26.8
08/09/2023	84.29	2,115,600	84.55	85.07	83.77	0	119,100	-11.6
07/09/2023	84.55	3,249,600	85.50	87.05	84.29	1,000	29,300	-2.8
06/09/2023	85.50	2,491,000	83.60	85.50	83.17	13,000	100	1.3
05/09/2023	83.60	1,439,600	83.51	85.24	83.60	14,700	5,900	0.9
31/08/2023	83.51	1,403,700	83.43	84.20	83.00	1,100	1,000	0.0
30/08/2023	83.43	2,360,700	80.84	84.81	80.40	0	13,000	-1.2
29/08/2023	80.84	1,547,400	81.18	81.18	80.15	0	14,700	-1.4
28/08/2023	81.18	2,950,700	78.25	81.44	78.59	11,700	1,100	1.0
25/08/2023	78.25	2,791,400	77.73	78.59	76.95	0	7,500	-0.7
24/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2023	77.73	5,251,600	73.84	77.81	73.50	0	0	0
23/08/2023	73.84	1,418,500	73.84	74.10	72.30	0	11,700	-1.0
22/08/2023	73.84	2,330,300	73.33	73.84	70.85	3,000	8,500	-0.5
21/08/2023	73.33	2,452,800	72.99	74.01	72.99	0	7,700	-0.7
18/08/2023	72.99	4,243,700	73.41	75.04	71.96	0	2,500	-0.2
17/08/2023	73.41	3,693,800	72.65	74.44	72.56	0	3,000	-0.3
16/08/2023	72.65	2,595,400	71.71	72.73	71.02	0	8,900	-0.8
15/08/2023	71.71	1,675,600	70.51	71.96	69.57	0	400	-0.0
14/08/2023	70.51	1,014,100	70.00	71.02	70.00	0	200	-0.0
11/08/2023	70.00	1,142,900	70.17	70.85	69.57	0	0	0
10/08/2023	70.17	1,343,300	70.94	71.11	70.17	0	200	-0.0
09/08/2023	70.94	982,700	71.88	72.30	70.85	0	200	-0.0
08/08/2023	71.88	636,000	72.13	72.22	71.54	0	0	0
07/08/2023	72.13	752,500	71.11	72.13	71.11	0	0	0
04/08/2023	71.11	1,618,900	71.45	72.13	71.11	0	100	-0.0
03/08/2023	71.45	907,900	71.28	71.88	70.77	0	1,400	-0.1
02/08/2023	71.28	996,300	72.13	72.39	71.28	2,900	200	0.2
01/08/2023	72.13	1,287,300	73.07	73.67	72.13	100	100	-0
31/07/2023	73.07	1,471,500	72.05	73.24	72.05	14,600	700	1.2
28/07/2023	72.05	898,400	71.45	72.05	70.94	0	2,900	-0.2
27/07/2023	71.45	1,417,700	70.60	72.05	70.68	0	100	-0.0
26/07/2023	70.60	1,270,800	69.40	70.60	69.23	300	14,600	-1.2
25/07/2023	69.40	1,056,900	69.15	70.17	69.15	1,000	100	0.1
24/07/2023	69.15	1,172,700	69.15	69.40	68.80	300	0	0.0
21/07/2023	69.15	1,273,600	68.55	69.15	67.95	1,100	300	0.1
20/07/2023	68.55	2,294,300	67.10	69.40	67.01	0	1,000	-0.1
19/07/2023	67.10	689,000	67.18	67.35	66.84	0	300	-0.0
18/07/2023	67.18	718,300	67.44	67.44	66.67	0	1,100	-0.1
17/07/2023	67.44	1,153,300	66.75	67.61	67.01	15,100	0	1.2
14/07/2023	66.75	2,635,000	64.71	66.84	64.96	200	0	0.0
13/07/2023	64.71	1,252,400	64.19	64.71	64.36	0	0	0
12/07/2023	64.19	879,100	64.02	64.62	63.94	0	15,100	-1.1
11/07/2023	64.02	1,091,300	64.28	64.36	64.02	0	200	-0.0
10/07/2023	64.28	1,154,300	64.28	64.79	63.94	2,300	0	0.2
07/07/2023	64.28	896,300	63.68	64.45	63.34	0	0	0
06/07/2023	63.68	1,517,000	63.85	64.19	63.17	1,900	0	0.1
05/07/2023: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
05/07/2023	63.85	1,787,300	63.61	65.30	63.85	100	2,300	-0.2
04/07/2023	63.62	1,082,800	63.40	63.76	63.25	0	0	0
03/07/2023	63.40	1,039,600	63.10	63.69	63.10	0	1,900	-0.2
30/06/2023	63.10	733,500	63.69	63.69	63.10	0	100	-0.0
29/06/2023	63.69	447,800	64.06	64.06	63.47	0	9,000	-0.8
28/06/2023	64.06	891,700	63.91	64.42	63.84	0	0	0
27/06/2023	63.91	1,431,700	62.81	64.06	63.10	3,400	0	0.3
26/06/2023	62.81	794,100	62.37	62.95	62.07	0	0	0
23/06/2023	62.37	739,300	62.73	62.81	62.22	0	12,000	-1.0
22/06/2023	62.73	1,019,700	62.95	63.47	62.15	1,400	27,400	-2.2
21/06/2023	62.95	705,800	62.73	63.40	62.66	0	0	0
20/06/2023	62.73	944,500	62.15	62.95	62.15	0	0	0
19/06/2023	62.15	663,200	62.00	62.73	62.00	0	1,400	-0.1
16/06/2023	62.00	2,231,500	61.71	63.25	61.19	0	100	-0.0
15/06/2023	61.71	798,600	61.78	61.93	61.34	0	0	0
14/06/2023	61.78	658,600	61.93	62.22	61.71	0	0	0
13/06/2023	61.93	466,800	62.29	62.29	61.85	0	0	0
12/06/2023	62.29	519,700	62.07	62.29	61.34	0	0	0
09/06/2023	62.07	680,200	61.34	62.15	61.41	900	4,400	-0.3
08/06/2023	61.34	1,244,500	62.37	62.37	61.27	0	0	0
07/06/2023	62.37	705,800	62.59	62.66	61.85	0	0	0
06/06/2023	62.59	514,000	62.37	62.59	62.15	1,700	900	0.1
05/06/2023	62.37	1,425,500	61.49	62.51	61.49	0	0	0
02/06/2023	61.49	735,900	61.27	61.85	60.97	0	1,800	-0.2
01/06/2023	61.27	537,300	61.71	61.71	60.97	0	1,700	-0.1
31/05/2023	61.71	839,400	61.63	61.78	60.97	0	0	0
30/05/2023	61.63	1,659,100	60.97	62.29	60.83	16,000	300	1.3
29/05/2023	60.97	879,600	60.97	61.41	60.83	0	1,000	-0.1
26/05/2023	60.97	864,400	61.05	61.19	60.39	0	0	0
25/05/2023	61.05	1,341,300	59.65	61.19	59.43	0	0	0
24/05/2023	59.65	464,300	59.87	60.24	59.51	0	6,500	-0.5
23/05/2023	59.87	604,600	60.53	60.53	59.73	0	0	0
22/05/2023	60.53	532,700	60.39	60.75	60.17	0	0	0
19/05/2023	60.39	1,016,100	60.61	61.12	60.02	0	2,000	-0.2
18/05/2023	60.61	1,446,100	59.80	60.90	59.73	0	0	0
17/05/2023	59.80	976,200	59.80	60.68	59.51	1,900	10,000	-0.7
16/05/2023	59.80	766,500	59.43	59.95	59.29	1,600	0	0.1
15/05/2023	59.43	934,700	59.07	60.02	59.29	0	500	-0.0
12/05/2023	59.07	1,083,100	58.04	59.14	57.82	0	1,900	-0.2
11/05/2023	58.04	475,900	57.97	58.41	57.97	0	1,600	-0.1
10/05/2023	57.97	632,500	57.89	58.41	57.97	0	200	-0.0
09/05/2023	57.89	605,900	57.67	58.55	57.67	0	0	0
08/05/2023	57.67	331,700	57.53	57.89	57.53	100	4,500	-0.3
05/05/2023	57.53	319,200	57.45	57.67	57.38	0	0	0
04/05/2023	57.45	466,300	57.45	57.75	56.94	0	0	0
28/04/2023	57.45	541,300	57.45	57.82	57.38	5,600	100	0.4
27/04/2023	57.45	221,000	57.45	57.82	57.31	0	0	0
26/04/2023	57.45	772,000	57.53	57.53	56.94	518,700	518,700	0
25/04/2023	57.53	540,000	58.04	58.19	57.45	0	5,600	-0.4
24/04/2023	58.04	794,500	58.19	59.14	57.97	1,065	0	0.1
21/04/2023	58.19	324,000	58.19	58.70	58.19	40,000	30,000	0.8
20/04/2023	58.19	348,100	58.19	58.55	58.11	0	0	0
19/04/2023	58.19	419,800	58.26	58.55	58.19	4,300	1,065	0.3

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.10	-0.08%	81,188,200	-8,709,139	-1,146.0	130 138.30 133
2 tháng (2024-09-23)	-1	-0.75%	148,011,300	-5,745,339	-745.2	130 141.70 133
3 tháng (2024-08-23)	-0.10	-0.08%	216,923,500	4,076,961	564.4	130 141.70 133
6 tháng (2024-05-27)	18.31	15.96%	608,153,100	-41,782,547	-5,569.6	114.69 141.70 133
12 tháng (2023-11-27)	54.67	69.79%	927,979,400	-48,218,862	-6,428.3	78.33 141.70 133
24 tháng (2022-12-02)	76.21	134.19%	1,269,159,800	-49,134,101	-6,515.5	55.76 141.70 133
36 tháng (2021-12-07)	75.50	131.32%	1,700,499,700	-46,489,254	-6,167.8	48.35 141.70 133
60 tháng (2019-12-18)	109.34	462.18%	2,782,518,770	-42,857,494	-5,849.5	17.22 141.70 133

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH