Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2009	4.47	527,820	4.59	4.62	4.47	68,600	201,240	0
02/12/2009	4.59	209,760	4.68	4.71	4.53	11,410	18,570	0
01/12/2009	4.68	188,270	4.68	4.80	4.68	19,600	10,680	0
30/11/2009	4.68	294,120	4.47	4.68	4.47	77,530	5,000	0
27/11/2009	4.47	381,500	4.27	4.47	4.06	196,910	19,690	0
26/11/2009	4.27	360,310	4.47	4.47	4.27	155,060	38,700	0
25/11/2009	4.47	500,720	4.71	4.71	4.47	85,440	86,890	0
24/11/2009	4.71	263,770	4.83	4.83	4.71	30,420	650	0
23/11/2009	4.83	240,750	4.94	4.94	4.74	11,350	72,880	0
20/11/2009	4.94	108,760	4.94	4.94	4.86	45,300	42,130	0
19/11/2009	4.94	136,230	4.89	4.94	4.89	83,470	24,340	0
18/11/2009	4.89	227,080	4.86	4.92	4.86	157,240	40,780	0
17/11/2009	4.86	199,100	4.83	4.89	4.80	130,700	15,060	0
16/11/2009	4.83	400,690	4.94	4.97	4.83	236,730	16,130	0
13/11/2009	4.94	142,040	4.94	4.94	4.86	52,830	79,190	0
12/11/2009	4.94	292,170	4.83	4.97	4.83	143,030	650	0
11/11/2009	4.83	197,380	4.71	4.83	4.71	118,150	0	0
10/11/2009	4.71	309,780	4.80	4.86	4.71	38,680	5,790	0
09/11/2009	4.80	204,280	4.83	4.89	4.80	43,180	6,600	0
06/11/2009	4.83	125,400	4.97	5.06	4.83	23,360	34,080	0
05/11/2009	4.97	138,140	4.83	4.97	4.89	54,600	15,260	0
04/11/2009	4.83	323,670	4.77	4.89	4.74	144,930	74,720	0
03/11/2009	4.77	159,800	4.83	4.94	4.74	13,210	2,800	0
02/11/2009	4.83	612,130	5.06	5.06	4.83	114,470	163,190	0
30/10/2009	5.06	223,510	5.00	5.12	4.86	58,300	66,040	0
29/10/2009	5.00	327,940	5.15	5.15	4.94	87,210	62,140	0
28/10/2009	5.15	149,230	5.18	5.24	5.12	31,120	24,050	0
27/10/2009	5.18	400,590	5.24	5.24	5.12	130,850	50,880	0
26/10/2009	5.24	505,350	5.27	5.30	5.21	206,890	35,700	0
23/10/2009	5.27	408,920	5.33	5.42	5.27	37,540	7,080	0
22/10/2009	5.33	376,810	5.24	5.36	5.21	61,350	53,680	0
21/10/2009	5.24	316,080	5.33	5.33	5.24	116,800	31,040	0
20/10/2009	5.33	346,720	5.24	5.42	5.30	46,610	5,580	0
19/10/2009	5.24	398,520	5.39	5.42	5.24	111,260	70,010	0
16/10/2009	5.39	575,620	5.47	5.53	5.39	166,170	102,600	0
15/10/2009	5.47	1,027,360	5.24	5.47	5.30	189,770	124,160	0
14/10/2009	5.24	477,770	5.15	5.24	5.12	155,050	95,050	0
13/10/2009	5.15	466,710	5.15	5.18	5.12	214,930	100,840	0
12/10/2009	5.15	592,020	5.09	5.21	5.12	91,690	112,320	0
09/10/2009	5.09	562,390	5.09	5.15	5.06	290,930	135,310	0
08/10/2009	5.09	246,850	5.09	5.12	5.03	38,910	102,790	0
07/10/2009	5.09	336,950	4.89	5.12	4.97	80,520	83,790	0
06/10/2009	4.89	339,770	4.86	5.00	4.86	167,210	86,770	0
05/10/2009	4.86	774,310	4.86	4.94	4.80	295,050	289,950	0
02/10/2009	4.86	686,700	5.00	5.00	4.77	267,120	295,270	0
01/10/2009	5.00	620,340	5.09	5.09	5.00	340,250	366,600	0
30/09/2009	5.09	905,310	5.09	5.15	5.06	506,340	716,010	0
29/09/2009	5.09	894,270	5.12	5.15	5.06	381,300	478,390	0
28/09/2009	5.12	889,040	5.12	5.18	5.09	287,100	605,030	0
25/09/2009	5.12	643,170	5.12	5.15	5.09	247,980	425,100	0
24/09/2009	5.12	422,860	5.18	5.18	5.09	136,650	143,790	0
23/09/2009	5.18	831,800	5.24	5.30	5.18	169,610	251,310	0
22/09/2009	5.24	460,640	5.30	5.39	5.18	88,250	76,280	0
21/09/2009	5.30	314,940	5.30	5.39	5.30	78,350	21,940	0
18/09/2009	5.30	607,370	5.30	5.30	5.18	281,970	127,550	0
17/09/2009	5.30	973,080	5.12	5.33	5.06	620,400	35,100	0
16/09/2009	5.12	931,000	5.30	5.30	5.09	230,250	64,780	0
15/09/2009	5.30	745,520	5.18	5.42	5.21	46,040	189,430	0
14/09/2009	5.18	1,027,940	4.94	5.18	5.09	594,600	19,250	0
11/09/2009	4.94	451,540	4.97	5.00	4.94	321,440	2,830	0
10/09/2009	4.97	333,480	4.94	4.97	4.77	217,490	8,650	0
09/09/2009	4.94	361,920	4.89	4.97	4.83	111,240	0	0
08/09/2009	4.89	269,040	4.83	4.92	4.83	59,880	6,500	0
07/09/2009	4.83	594,460	4.94	4.94	4.71	93,230	80,090	0
04/09/2009	4.94	669,090	5.03	5.06	4.94	367,480	18,780	0
03/09/2009	5.03	616,240	5.15	5.15	5.00	343,300	102,630	0
02/09/2009	5.15	0	5.15	5.15	5.15	0	0	0
01/09/2009	5.15	411,450	5.24	5.24	5.12	177,610	196,890	0
31/08/2009	5.24	380,650	5.12	5.24	5.18	123,770	35,850	0
28/08/2009	5.12	418,120	5.06	5.12	5.00	100,530	310	0
27/08/2009	5.06	877,910	5.06	5.06	4.92	277,780	13,570	0
26/08/2009	5.06	495,630	5.12	5.12	5.00	324,210	38,660	0
25/08/2009	5.12	575,740	5.09	5.30	5.12	159,110	99,280	0
24/08/2009	5.09	857,000	4.86	5.09	4.89	327,290	65,670	0
21/08/2009	4.86	499,440	4.74	4.94	4.77	101,310	2,330	0
20/08/2009	4.74	220,510	4.71	4.77	4.71	113,310	0	0
19/08/2009	4.71	350,280	4.65	4.71	4.68	150,500	6,510	0
18/08/2009	4.65	293,950	4.68	4.68	4.59	80,500	66,820	0
17/08/2009	4.68	359,380	4.71	4.74	4.68	114,910	57,700	0
14/08/2009	4.71	223,410	4.74	4.74	4.65	74,680	29,400	0
13/08/2009	4.74	354,750	4.71	4.77	4.71	101,630	1,240	0
12/08/2009	4.71	352,250	4.68	4.74	4.68	44,970	6,000	0
11/08/2009	4.68	169,070	4.68	4.71	4.65	25,210	28,240	0
10/08/2009	4.68	354,770	4.59	4.71	4.59	67,060	2,660	0
07/08/2009	4.59	139,270	4.59	4.62	4.56	82,140	3,000	0
06/08/2009	4.59	356,890	4.56	4.62	4.56	235,540	5,090	0
05/08/2009	4.56	219,010	4.56	4.56	4.53	110,610	5,340	0
04/08/2009	4.56	313,400	4.50	4.59	4.53	185,140	80,450	0
03/08/2009	4.50	192,740	4.50	4.53	4.44	124,810	25,420	0
31/07/2009	4.50	333,390	4.41	4.53	4.47	200,410	110	0
30/07/2009	4.41	192,600	4.41	4.41	4.36	90,580	3,300	0
29/07/2009	4.41	147,070	4.41	4.47	4.41	106,710	3,180	0
28/07/2009	4.41	379,050	4.53	4.53	4.41	128,580	10,960	0
27/07/2009	4.53	470,390	4.50	4.65	4.47	182,470	4,000	0
24/07/2009	4.50	421,560	4.30	4.50	4.47	170,780	3,630	0
23/07/2009	4.30	214,440	4.24	4.30	4.24	84,580	7,200	0
22/07/2009	4.24	342,760	4.24	4.30	4.21	198,780	1,120	0
21/07/2009	4.24	530,220	4.15	4.24	4.12	379,940	17,780	0
20/07/2009	4.15	302,290	4.24	4.24	4.15	189,950	40,000	0
17/07/2009	4.24	294,310	4.24	4.30	4.21	0	0	0

Page:
<<
40
41
42
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-6.16	-6.16%	117,154,600	13,897,700	1,366.7	93.70 99.96 94.90
2 tháng (2025-10-17)	6.61	7.58%	354,748,900	43,417,900	4,287.4	86.10 103.92 94.90
3 tháng (2025-09-17)	-10.61	-10.16%	589,905,800	21,443,000	2,243.4	86.10 104.41 94.90
6 tháng (2025-06-19)	-6.03	-6.04%	1,148,606,500	-44,398,532	-4,555.0	86.10 110.95 94.90
12 tháng (2024-12-23)	-34.03	-26.62%	1,836,539,600	-111,623,633	-13,894.7	86.10 131.67 94.90
24 tháng (2023-12-27)	22.88	32.27%	2,822,546,300	-155,371,077	-19,739.6	69.31 131.67 94.90
36 tháng (2023-01-03)	44.06	88.58%	3,186,453,400	-156,320,239	-19,829.1	48.25 131.67 94.90
60 tháng (2021-01-11)	65.84	235.42%	4,216,952,200	-151,552,889	-19,298.5	25.33 131.67 94.90

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH