Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/04/2023	58.26	301,600	58.41	58.70	58.11	31,300	41,300	-0.8
17/04/2023	58.41	449,900	58.41	58.48	57.97	173,220	173,220	0
14/04/2023	58.41	398,800	58.41	58.77	58.19	163,700	168,000	-0.3
13/04/2023	58.41	540,500	58.92	58.99	58.19	20,000	20,000	0
12/04/2023	58.92	574,700	58.92	59.07	58.63	63,504	63,504	0
11/04/2023	58.92	534,000	58.92	59.07	58.77	0	0	0
10/04/2023	58.92	769,800	58.92	59.43	58.77	0	0	0
07/04/2023	58.92	316,900	58.92	59.21	58.70	3,808,578	3,808,578	0
06/04/2023	58.92	612,900	59.14	59.80	58.92	21,000	20,000	0.1
05/04/2023	59.14	422,000	59.07	59.14	58.48	7,100	0	0.6
04/04/2023	59.07	584,600	59.36	59.43	58.70	0	0	-0.1
03/04/2023	59.36	1,170,200	58.04	59.36	58.04	20,000	21,000	-0.1
31/03/2023	58.04	671,600	57.89	58.33	57.97	1,082,000	1,079,100	0.2
30/03/2023	57.89	352,400	57.97	58.19	57.82	560,000	559,800	0.0
29/03/2023	57.97	404,500	58.11	58.19	57.67	445,800	445,800	0
28/03/2023	58.11	1,000,400	58.04	58.11	56.86	610,812	620,800	-0.8
27/03/2023	58.04	767,200	57.67	58.11	57.60	291,080	291,280	-0.0
24/03/2023	57.67	366,700	57.23	57.82	57.23	0	0	0
23/03/2023	57.23	356,600	57.60	57.60	56.94	6,400	0	0.5
22/03/2023	57.60	610,400	57.31	57.67	56.94	1,000	0	0.1
21/03/2023	57.31	536,200	56.94	57.75	56.57	423,274	423,274	-0.0
20/03/2023	56.94	769,800	57.97	58.19	56.94	648,444	653,544	-0.4
17/03/2023	57.97	429,400	58.04	58.70	57.67	3,062	1,000	0.2
16/03/2023	58.04	262,600	59.07	59.07	58.04	352,200	354,200	-0.2
15/03/2023	59.07	691,800	57.75	59.07	58.04	608,400	609,700	-0.1
14/03/2023	57.75	427,400	57.89	58.04	57.60	281,500	273,062	0.7
13/03/2023	57.89	886,500	58.33	58.33	57.31	0	0	2.1
10/03/2023	58.33	640,900	59.14	59.14	57.97	0	0	2.1
09/03/2023	59.14	640,300	58.33	59.21	58.11	632,970	607,500	2.1
08/03/2023	58.33	510,600	57.82	58.33	57.60	565,934	534,500	2.5
07/03/2023	57.82	792,000	57.38	58.63	57.82	114,900	108,900	0.5
06/03/2023	57.38	817,200	57.60	58.55	57.31	28,000	36,970	-0.7
03/03/2023	57.60	740,800	58.70	58.70	57.60	0	31,434	-2.5
02/03/2023	58.70	430,800	59.07	59.07	58.55	1,267,183	1,316,283	-3.9
01/03/2023	59.07	1,376,400	59.07	59.07	57.75	111,400	169,400	-4.7
28/02/2023	59.07	524,300	58.92	59.21	58.33	438,600	479,223	-3.3
27/02/2023	58.92	1,015,400	59.29	59.29	58.63	50,000	50,900	-0.1
24/02/2023	59.29	559,200	59.73	59.73	58.99	311,719	311,800	-0.0
23/02/2023	59.73	1,160,500	60.02	60.02	59.14	9,329,360	9,329,400	-0.0
22/02/2023	60.02	747,200	60.75	60.75	60.02	300,000	300,000	0
21/02/2023	60.75	840,000	60.75	61.41	60.61	0	19	-0.0
20/02/2023	60.75	1,275,100	59.87	60.90	59.73	456,222	454,800	0.1
17/02/2023	59.87	467,600	59.87	59.87	59.43	41	0	0.0
16/02/2023	59.87	424,200	59.87	60.17	59.21	100	0	0.0
15/02/2023	59.87	645,200	59.29	60.09	58.92	4,405,400	4,406,822	-0.1
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

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 (2024-10-22)	-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