Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2023	61.94	1,425,500	61.06	62.08	61.06	0	0	0
02/06/2023	61.06	735,900	60.84	61.43	60.55	0	1,800	-0.2
01/06/2023	60.84	537,300	61.28	61.28	60.55	0	1,700	-0.1
31/05/2023	61.28	839,400	61.21	61.35	60.55	0	0	0
30/05/2023	61.21	1,659,100	60.55	61.86	60.41	16,000	300	1.3
29/05/2023	60.55	879,600	60.55	60.99	60.41	0	1,000	-0.1
26/05/2023	60.55	864,400	60.62	60.77	59.97	0	0	0
25/05/2023	60.62	1,341,300	59.24	60.77	59.02	0	0	0
24/05/2023	59.24	464,300	59.46	59.82	59.09	0	6,500	-0.5
23/05/2023	59.46	604,600	60.11	60.11	59.31	0	0	0
22/05/2023	60.11	532,700	59.97	60.33	59.75	0	0	0
19/05/2023	59.97	1,016,100	60.19	60.70	59.60	0	2,000	-0.2
18/05/2023	60.19	1,446,100	59.39	60.48	59.31	0	0	0
17/05/2023	59.39	976,200	59.39	60.26	59.09	1,900	10,000	-0.7
16/05/2023	59.39	766,500	59.02	59.53	58.88	1,600	0	0.1
15/05/2023	59.02	934,700	58.66	59.60	58.88	0	500	-0.0
12/05/2023	58.66	1,083,100	57.64	58.73	57.42	0	1,900	-0.2
11/05/2023	57.64	475,900	57.56	58.00	57.56	0	1,600	-0.1
10/05/2023	57.56	632,500	57.49	58.00	57.56	0	200	-0.0
09/05/2023	57.49	605,900	57.27	58.15	57.27	0	0	0
08/05/2023	57.27	331,700	57.13	57.49	57.13	100	4,500	-0.3
05/05/2023	57.13	319,200	57.05	57.27	56.98	0	0	0
04/05/2023	57.05	466,300	57.05	57.35	56.54	0	0	0
28/04/2023	57.05	541,300	57.05	57.42	56.98	5,600	100	0.4
27/04/2023	57.05	221,000	57.05	57.42	56.91	0	0	0
26/04/2023	57.05	772,000	57.13	57.13	56.54	518,700	518,700	0
25/04/2023	57.13	540,000	57.64	57.78	57.05	0	5,600	-0.4
24/04/2023	57.64	794,500	57.78	58.73	57.56	1,065	0	0.1
21/04/2023	57.78	324,000	57.78	58.29	57.78	40,000	30,000	0.8
20/04/2023	57.78	348,100	57.78	58.15	57.71	0	0	0
19/04/2023	57.78	419,800	57.86	58.15	57.78	4,300	1,065	0.3
18/04/2023	57.86	301,600	58.00	58.29	57.71	31,300	41,300	-0.8
17/04/2023	58.00	449,900	58.00	58.07	57.56	173,220	173,220	0
14/04/2023	58.00	398,800	58.00	58.37	57.78	163,700	168,000	-0.3
13/04/2023	58.00	540,500	58.51	58.58	57.78	20,000	20,000	0
12/04/2023	58.51	574,700	58.51	58.66	58.22	63,504	63,504	0
11/04/2023	58.51	534,000	58.51	58.66	58.37	0	0	0
10/04/2023	58.51	769,800	58.51	59.02	58.37	0	0	0
07/04/2023	58.51	316,900	58.51	58.80	58.29	3,808,578	3,808,578	0
06/04/2023	58.51	612,900	58.73	59.39	58.51	21,000	20,000	0.1
05/04/2023	58.73	422,000	58.66	58.73	58.07	7,100	0	0.6
04/04/2023	58.66	584,600	58.95	59.02	58.29	0	0	-0.1
03/04/2023	58.95	1,170,200	57.64	58.95	57.64	20,000	21,000	-0.1
31/03/2023	57.64	671,600	57.49	57.93	57.56	1,082,000	1,079,100	0.2
30/03/2023	57.49	352,400	57.56	57.78	57.42	560,000	559,800	0.0
29/03/2023	57.56	404,500	57.71	57.78	57.27	445,800	445,800	0
28/03/2023	57.71	1,000,400	57.64	57.71	56.47	610,812	620,800	-0.8
27/03/2023	57.64	767,200	57.27	57.71	57.20	291,080	291,280	-0.0
24/03/2023	57.27	366,700	56.84	57.42	56.84	0	0	0
23/03/2023	56.84	356,600	57.20	57.20	56.54	6,400	0	0.5
22/03/2023	57.20	610,400	56.91	57.27	56.54	1,000	0	0.1
21/03/2023	56.91	536,200	56.54	57.35	56.18	423,274	423,274	-0.0
20/03/2023	56.54	769,800	57.56	57.78	56.54	648,444	653,544	-0.4
17/03/2023	57.56	429,400	57.64	58.29	57.27	3,062	1,000	0.2
16/03/2023	57.64	262,600	58.66	58.66	57.64	352,200	354,200	-0.2
15/03/2023	58.66	691,800	57.35	58.66	57.64	608,400	609,700	-0.1
14/03/2023	57.35	427,400	57.49	57.64	57.20	281,500	273,062	0.7
13/03/2023	57.49	886,500	57.93	57.93	56.91	0	0	2.1
10/03/2023	57.93	640,900	58.73	58.73	57.56	0	0	2.1
09/03/2023	58.73	640,300	57.93	58.80	57.71	632,970	607,500	2.1
08/03/2023	57.93	510,600	57.42	57.93	57.20	565,934	534,500	2.5
07/03/2023	57.42	792,000	56.98	58.22	57.42	114,900	108,900	0.5
06/03/2023	56.98	817,200	57.20	58.15	56.91	28,000	36,970	-0.7
03/03/2023	57.20	740,800	58.29	58.29	57.20	0	31,434	-2.5
02/03/2023	58.29	430,800	58.66	58.66	58.15	1,267,183	1,316,283	-3.9
01/03/2023	58.66	1,376,400	58.66	58.66	57.35	111,400	169,400	-4.7
28/02/2023	58.66	524,300	58.51	58.80	57.93	438,600	479,223	-3.3
27/02/2023	58.51	1,015,400	58.88	58.88	58.22	50,000	50,900	-0.1
24/02/2023	58.88	559,200	59.31	59.31	58.58	311,719	311,800	-0.0
23/02/2023	59.31	1,160,500	59.60	59.60	58.73	9,329,360	9,329,400	-0.0
22/02/2023	59.60	747,200	60.33	60.33	59.60	300,000	300,000	0
21/02/2023	60.33	840,000	60.33	60.99	60.19	0	19	-0.0
20/02/2023	60.33	1,275,100	59.46	60.48	59.31	456,222	454,800	0.1
17/02/2023	59.46	467,600	59.46	59.46	59.02	41	0	0.0
16/02/2023	59.46	424,200	59.46	59.75	58.80	100	0	0.0
15/02/2023	59.46	645,200	58.88	59.68	58.51	4,405,400	4,406,822	-0.1
14/02/2023	58.88	619,700	58.80	59.02	58.44	166,247	166,118	0.0
13/02/2023	58.80	613,200	58.80	59.17	58.29	1,497,907	1,497,600	0.0
10/02/2023	58.80	725,000	58.80	59.17	58.66	1,949,345	1,946,824	0.2
09/02/2023	58.80	743,000	59.17	59.46	58.80	2,718,500	2,718,670	-0.0
08/02/2023	59.17	669,700	58.80	59.53	58.73	221,978	222,307	-0.0
07/02/2023	58.80	750,800	58.66	59.68	58.66	63,900	66,421	-0.2
06/02/2023	58.66	944,400	58.37	59.46	58.07	71,324	71,324	0
03/02/2023	58.37	1,729,000	59.68	59.75	58.37	253,170	251,978	0.1
02/02/2023	59.68	1,325,200	59.75	60.04	59.24	901,820	901,800	0.0
01/02/2023	59.75	1,048,300	60.84	61.21	59.60	29,100	20,000	0.7
31/01/2023	60.84	1,529,100	60.99	60.99	59.53	195,300	196,570	-0.1
30/01/2023	60.99	891,000	61.21	61.50	60.99	23,900	23,920	-0.0
27/01/2023	61.21	1,140,700	61.13	62.30	61.21	64,887	73,900	-0.8
19/01/2023	61.13	1,327,200	60.77	61.35	60.41	161,436	160,936	0.0
18/01/2023	60.77	954,600	59.75	60.77	59.60	154,200	152,300	0.2
17/01/2023	59.75	978,200	58.88	59.75	59.02	104,600	104,687	-0.0
16/01/2023	58.88	574,500	58.29	59.02	58.07	2,700	500	0.2
13/01/2023	58.29	628,300	58.80	59.17	58.29	70,747	72,600	-0.1
12/01/2023	58.80	542,500	58.95	59.39	58.44	0	0	-0.2
11/01/2023	58.95	1,076,900	58.58	59.46	58.58	800	2,700	-0.2
10/01/2023	58.58	752,700	58.51	59.24	58.44	3,304,200	3,292,347	1.0
09/01/2023	58.51	518,900	58.51	58.95	58.22	0	0	-0.1
06/01/2023	58.51	719,400	58.73	59.09	58.44	0	800	-0.1
05/01/2023	58.73	1,012,600	58.29	59.39	58.44	0	11,900	-1.0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-05-12)	-3.30	-2.79%	117,123,800	-1,225,459	-859.9	115 126.30 116.20
2 tháng (2025-04-10)	2.40	2.13%	265,073,400	-9,937,706	-1,713.9	107.90 126.30 116.20
3 tháng (2025-03-11)	-22.50	-16.36%	454,962,200	-45,594,304	-6,114.2	105.10 137.50 116.20
6 tháng (2024-12-11)	-35.50	-23.59%	679,084,600	-70,794,715	-9,788.1	105.10 154.30 116.20
12 tháng (2024-06-14)	-15.09	-11.60%	1,272,135,700	-93,786,105	-12,829.2	105.10 154.30 116.20
24 tháng (2023-06-20)	52.70	84.59%	1,911,804,600	-114,604,956	-15,602.7	61.94 154.30 116.20
36 tháng (2022-06-27)	52.70	84.58%	2,176,305,900	-114,760,937	-15,572.0	48.02 154.30 116.20
60 tháng (2020-07-06)	91.79	395.49%	3,288,007,270	-110,078,807	-15,085.6	21.67 154.30 116.20

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH