Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2023	59.29	619,700	59.21	59.43	58.85	166,247	166,118	0.0
13/02/2023	59.21	613,200	59.21	59.58	58.70	1,497,907	1,497,600	0.0
10/02/2023	59.21	725,000	59.21	59.58	59.07	1,949,345	1,946,824	0.2
09/02/2023	59.21	743,000	59.58	59.87	59.21	2,718,500	2,718,670	-0.0
08/02/2023	59.58	669,700	59.21	59.95	59.14	221,978	222,307	-0.0
07/02/2023	59.21	750,800	59.07	60.09	59.07	63,900	66,421	-0.2
06/02/2023	59.07	944,400	58.77	59.87	58.48	71,324	71,324	0
03/02/2023	58.77	1,729,000	60.09	60.17	58.77	253,170	251,978	0.1
02/02/2023	60.09	1,325,200	60.17	60.46	59.65	901,820	901,800	0.0
01/02/2023	60.17	1,048,300	61.27	61.63	60.02	29,100	20,000	0.7
31/01/2023	61.27	1,529,100	61.41	61.41	59.95	195,300	196,570	-0.1
30/01/2023	61.41	891,000	61.63	61.93	61.41	23,900	23,920	-0.0
27/01/2023	61.63	1,140,700	61.56	62.73	61.63	64,887	73,900	-0.8
19/01/2023	61.56	1,327,200	61.19	61.78	60.83	161,436	160,936	0.0
18/01/2023	61.19	954,600	60.17	61.19	60.02	154,200	152,300	0.2
17/01/2023	60.17	978,200	59.29	60.17	59.43	104,600	104,687	-0.0
16/01/2023	59.29	574,500	58.70	59.43	58.48	2,700	500	0.2
13/01/2023	58.70	628,300	59.21	59.58	58.70	70,747	72,600	-0.1
12/01/2023	59.21	542,500	59.36	59.80	58.85	0	0	-0.2
11/01/2023	59.36	1,076,900	58.99	59.87	58.99	800	2,700	-0.2
10/01/2023	58.99	752,700	58.92	59.65	58.85	3,304,200	3,292,347	1.0
09/01/2023	58.92	518,900	58.92	59.36	58.63	0	0	-0.1
06/01/2023	58.92	719,400	59.14	59.51	58.85	0	800	-0.1
05/01/2023	59.14	1,012,600	58.70	59.80	58.85	0	11,900	-1.0
04/01/2023	58.70	794,300	58.70	59.43	58.19	0	0	0.0
03/01/2023	58.70	1,535,200	56.42	58.70	56.35	0	0	0.0
30/12/2022	56.42	628,600	55.91	56.42	55.76	500,431	500,000	0.0
29/12/2022	55.91	655,300	56.28	56.50	55.91	45,300	45,300	0
28/12/2022	56.28	589,200	56.13	56.50	55.76	9,558	0	0.7
27/12/2022	56.13	805,200	56.06	56.86	55.76	593,384	592,931	0.0
26/12/2022	56.06	832,500	57.23	57.31	56.06	0	0	-0.7
23/12/2022	57.23	1,221,000	56.64	57.23	55.91	552,000	561,558	-0.7
22/12/2022	56.64	657,800	56.64	56.86	55.76	331,900	332,784	-0.1
21/12/2022	56.64	544,100	56.20	56.79	55.54	179,576	174,136	0.4
20/12/2022	56.20	785,800	56.20	56.64	55.32	55,900	55,400	0.0
19/12/2022	56.20	1,026,200	57.16	57.45	56.20	9,535	77	0.7
16/12/2022	57.16	910,900	57.01	57.23	56.06	216,000	221,440	-0.4
15/12/2022	57.01	1,170,500	55.98	57.31	56.06	395	500	-0.0
14/12/2022	55.98	1,158,000	56.64	56.86	55.84	560,000	569,535	-0.7
13/12/2022	56.64	899,700	56.50	56.72	55.18	0	0	-0.0
12/12/2022	56.50	1,213,500	57.23	57.38	56.06	1,300,000	1,300,395	-0.0
09/12/2022	57.23	987,500	56.50	57.23	55.91	0	0	0
08/12/2022	56.50	1,267,300	56.13	57.82	55.47	31,400	31,400	0
07/12/2022	56.13	1,029,400	55.76	56.20	54.88	69,400	69,400	0
06/12/2022	55.76	1,537,700	57.45	57.89	55.76	1,100	0	0.1
05/12/2022	57.45	1,216,400	56.79	57.97	56.79	0	0	-0.0
02/12/2022	56.79	2,901,400	54.81	57.01	54.30	0	0	-0.0
01/12/2022	54.81	1,776,500	54.74	55.62	54.37	602	1,100	-0.0
30/11/2022	54.74	911,500	54.52	54.96	53.93	0	0	-0.0
29/11/2022	54.52	1,143,800	54.52	54.96	53.56	0	0	-0.0
28/11/2022	54.52	1,146,800	52.83	54.66	53.05	0	602	-0.0
25/11/2022	52.83	1,267,400	51.73	52.83	51.73	200,000	200,000	0
24/11/2022	51.73	788,400	51.73	52.10	50.92	128,100	128,000	0.0
23/11/2022	51.73	465,900	51.73	52.10	51.14	0	0	0.0
22/11/2022	51.73	1,176,300	51.44	52.83	50.70	7	0	0.0
21/11/2022	51.44	840,500	52.46	52.68	50.99	3,900	100	0.3
18/11/2022	52.46	1,261,700	52.10	52.83	50.77	0	0	2.3
17/11/2022	52.10	1,546,300	50.85	52.83	47.33	290,292	258,507	2.3
16/11/2022	50.85	3,050,400	48.35	51.36	44.98	268,600	271,500	-0.2
15/11/2022	48.35	3,114,900	51.95	51.95	48.35	5,994,049	5,994,049	0
14/11/2022	51.95	1,639,000	53.42	53.42	51.36	0	31,792	-2.3
11/11/2022	53.42	1,002,900	53.56	54.00	52.83	393,900	394,900	-0.1
10/11/2022	53.56	1,595,200	54.30	54.30	50.70	1,393,500	1,393,400	0.0
09/11/2022	54.30	697,700	53.78	54.52	53.78	150,000	150,000	0
08/11/2022	53.78	945,000	53.27	54.22	52.39	720,000	720,000	0
07/11/2022	53.27	1,572,400	53.49	54.30	53.27	421,400	413,700	0.6
04/11/2022	53.49	1,646,800	54.37	54.37	52.46	1,076,000	1,075,500	0.0
03/11/2022	54.37	622,400	54.30	55.54	54.08	4,764	0	0.4
02/11/2022	54.30	978,200	55.40	55.76	54.30	0	7,800	-0.6
01/11/2022	55.40	561,500	55.47	56.35	55.03	0	500	-0.0
31/10/2022	55.47	1,084,700	55.03	55.76	54.08	0	4,764	-0.4
28/10/2022	55.03	875,800	55.62	55.98	54.81	5,700	7,800	-0.2
27/10/2022	55.62	935,900	54.15	55.91	54.08	0	0	0
26/10/2022	54.15	625,100	53.71	54.66	53.34	0	0	0
25/10/2022	53.71	1,564,600	52.17	54.66	52.17	0	5,700	-0.4
24/10/2022	52.17	1,426,100	54.22	54.66	52.10	3,000	0	0.2
21/10/2022	54.22	1,564,900	57.08	57.08	54.22	18,800	0	1.5
20/10/2022	57.08	1,730,300	55.40	57.60	55.25	900	0	0.1
19/10/2022	55.40	1,023,700	54.96	55.91	54.81	0	3,000	-0.2
18/10/2022	54.96	879,000	54.15	55.25	54.30	25,300	40,100	-1.1
17/10/2022	54.15	707,400	54.30	54.30	53.27	0	913	-0.1
14/10/2022	54.30	844,200	53.56	54.66	54.00	14,343	0	1.1
13/10/2022	53.56	829,200	53.12	53.56	52.46	5,000	4,000	0.1
12/10/2022	53.12	1,463,100	52.10	53.78	52.10	0	0	-0.7
11/10/2022	52.10	1,593,600	54.30	54.30	52.10	370,408	380,443	-0.7
10/10/2022	54.30	1,625,600	54.30	55.40	52.90	169,800	174,800	-0.4
07/10/2022	54.30	2,061,000	56.13	56.13	54.30	20,000	20,000	0
06/10/2022	56.13	1,266,700	57.53	57.89	56.13	1,900	4,308	-0.2
05/10/2022	57.53	971,900	56.86	58.33	57.53	6,818	0	0.5
04/10/2022	56.86	2,040,000	56.50	57.97	56.64	26,000	26,000	0
03/10/2022	56.50	1,245,600	59.07	59.07	56.06	1,022,900	1,023,600	-0.1
30/09/2022	59.07	2,109,900	56.50	59.29	56.42	920,900	918,818	0.2
29/09/2022	56.50	1,303,900	57.23	58.77	56.50	3,485	0	0.3
28/09/2022	57.23	2,048,400	59.07	59.07	57.23	317,700	318,900	-0.1
27/09/2022	59.07	932,900	59.80	60.17	59.07	158,300	158,900	-0.0
26/09/2022	59.80	1,863,600	60.46	60.46	58.92	260,740	264,225	-0.3
23/09/2022	60.46	840,600	60.83	60.97	60.24	330,223	326,200	0.3
22/09/2022	60.83	1,172,400	60.39	60.90	60.09	20,060	28,300	-0.7
21/09/2022	60.39	775,400	61.19	61.19	60.39	0	0	-0.3
20/09/2022	61.19	575,000	60.97	61.49	60.39	1,401,308	1,405,323	-0.3

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	4.10	3.14%	75,418,200	12,232,636	1,631.0	130 134.80 134.60
2 tháng (2024-07-22)	10.50	8.46%	173,142,900	15,588,589	2,070.0	118.60 134.80 134.60
3 tháng (2024-06-20)	1.30	0.98%	338,601,200	-15,439,362	-2,075.7	118.60 139.60 134.60
6 tháng (2024-03-22)	35.37	35.64%	585,732,500	-35,304,692	-4,861.9	94.14 139.60 134.60
12 tháng (2023-09-25)	53.16	65.27%	884,442,000	-35,773,270	-4,915.6	71.68 139.60 134.60
24 tháng (2022-09-29)	78.10	138.24%	1,173,009,700	-36,458,926	-4,974.2	48.35 139.60 134.60
36 tháng (2021-10-04)	77.94	137.56%	1,647,622,700	-33,910,651	-4,638.8	48.35 139.60 134.60
60 tháng (2019-10-15)	110.13	450.11%	2,700,548,540	-30,176,151	-4,216.3	17.22 139.60 134.60

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH