Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/06/2008	2.27	409,120	2.32	2.32	2.27	280,930	119,710	0
12/06/2008	2.32	195,590	2.36	2.36	2.32	164,310	57,900	0
11/06/2008	2.36	12,340	2.40	2.40	2.36	2,290	1,840	0
10/06/2008	2.40	5,040	2.45	2.45	2.40	540	5,040	0
09/06/2008	2.45	22,830	2.49	2.49	2.45	17,420	4,280	0
06/06/2008	2.49	6,460	2.54	2.54	2.49	2,870	4,460	0
05/06/2008	2.54	2,430	2.58	2.58	2.54	460	620	0
04/06/2008	2.58	3,870	2.62	2.62	2.58	550	2,510	0
03/06/2008	2.62	10,280	2.67	2.67	2.62	400	0	0
02/06/2008	2.67	7,300	2.71	2.71	2.67	560	200	0
30/05/2008	2.71	20,370	2.76	2.76	2.71	6,240	8,440	0
29/05/2008	2.76	0	2.76	2.76	2.76	0	0	0
28/05/2008	2.76	0	2.76	2.76	2.76	0	0	0
27/05/2008	2.76	0	2.76	2.76	2.76	0	0	0
26/05/2008	2.76	8,560	2.80	2.80	2.76	3,500	0	0
23/05/2008	2.80	42,540	2.84	2.84	2.80	37,550	19,900	0
22/05/2008	2.84	3,320	2.89	2.89	2.84	1,940	0	0
21/05/2008	2.89	91,850	2.93	2.93	2.89	89,720	0	0
20/05/2008	2.93	13,570	2.98	2.98	2.93	3,510	0	0
19/05/2008	2.98	73,740	3.02	3.02	2.98	64,480	0	0
16/05/2008	3.02	65,920	3.07	3.07	3.02	20,360	0	0
15/05/2008	3.07	7,980	3.11	3.11	3.07	5,020	0	0
14/05/2008	3.11	8,580	3.15	3.15	3.11	6,040	0	0
13/05/2008	3.15	8,790	3.20	3.20	3.15	4,950	0	0
12/05/2008	3.20	45,450	3.24	3.24	3.20	44,560	500	0
09/05/2008	3.24	31,710	3.31	3.31	3.24	19,130	0	0
08/05/2008	3.31	108,670	3.37	3.37	3.31	0	0	0
07/05/2008	3.37	82,390	3.44	3.44	3.37	78,120	0	0
06/05/2008	3.44	69,790	3.51	3.51	3.44	66,170	0	0
05/05/2008	3.51	123,490	3.57	3.57	3.51	58,720	520	0
29/04/2008	3.57	335,710	3.64	3.64	3.57	95,470	55,880	0
28/04/2008	3.64	458,890	3.70	3.70	3.64	227,110	90,430	0
25/04/2008	3.70	43,420	3.77	3.77	3.70	2,850	17,190	0
24/04/2008	3.77	53,300	3.84	3.84	3.77	44,820	19,000	0
23/04/2008	3.84	8,870	3.90	3.90	3.84	3,920	400	0
22/04/2008	3.90	53,530	3.97	3.97	3.90	16,150	0	0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008	3.97	234,320	4.04	4.04	3.97	180,400	60,200	0
18/04/2008	4.04	279,560	4.10	4.12	4.04	130,290	700	0
17/04/2008	4.10	502,070	4.06	4.12	3.99	263,600	12,220	0
16/04/2008	4.06	89,940	4.12	4.12	4.06	56,520	0	0
11/04/2008	4.12	75,550	4.19	4.19	4.12	48,790	0	0
10/04/2008	4.19	100,200	4.25	4.25	4.19	85,190	0	0
09/04/2008	4.25	491,500	4.30	4.30	4.23	380,070	50,500	0
08/04/2008	4.30	658,080	4.34	4.41	4.28	166,430	53,000	0
07/04/2008	4.34	44,420	4.28	4.34	4.34	7,150	0	0
04/04/2008	4.28	19,260	4.25	4.28	4.28	500	0	0
03/04/2008	4.25	7,660	4.23	4.25	4.25	6,400	0	0
02/04/2008	4.23	1,820	4.21	4.23	4.23	0	0	0
01/04/2008	4.21	80,650	4.19	4.21	4.21	34,640	50,000	0
31/03/2008	4.19	281,820	4.17	4.19	4.19	116,560	253,040	0
28/03/2008	4.17	360,310	4.14	4.17	4.14	57,460	313,000	0
27/03/2008	4.14	564,730	4.12	4.14	4.12	156,530	461,270	0
26/03/2008	4.12	491,820	4.32	4.32	4.12	110,180	47,200	0
25/03/2008	4.32	78,260	4.54	4.54	4.32	16,400	16,410	0
24/03/2008	4.54	61,590	4.76	4.76	4.54	27,890	38,000	0
21/03/2008	4.76	225,440	4.97	4.97	4.76	2,810	3,210	0
20/03/2008	4.97	297,440	5.19	5.19	4.97	49,620	6,950	0
19/03/2008	5.19	414,330	5.45	5.45	5.19	0	28,500	0
18/03/2008	5.45	53,240	5.72	5.72	5.45	1,450	0	0
17/03/2008	5.72	118,510	5.98	5.98	5.72	9,460	8,650	0
14/03/2008	5.98	229,600	5.98	5.98	5.89	116,940	3,200	0
13/03/2008	5.98	97,870	5.98	6.06	5.93	22,860	15,050	0
12/03/2008	5.98	326,740	5.85	6.11	5.85	137,930	102,000	0
11/03/2008	5.85	438,330	6.11	6.11	5.80	125,330	12,550	0
10/03/2008	6.11	749,480	5.85	6.11	6.11	275,230	41,610	0
07/03/2008	5.85	66,860	5.58	5.85	5.85	19,900	45,000	0
06/03/2008	5.58	150,750	5.32	5.58	5.58	1,300	68,100	0
05/03/2008	5.32	260,000	5.58	5.58	5.32	135,760	0	0
04/03/2008	5.58	134,790	5.85	5.85	5.58	31,410	450	0
03/03/2008	5.85	190,060	6.15	6.15	5.85	119,000	0	0
29/02/2008	6.15	216,820	6.46	6.46	6.15	16,630	48,550	0
28/02/2008	6.46	123,600	6.59	6.67	6.41	31,060	5,800	0
27/02/2008	6.59	156,900	6.63	6.81	6.59	2,320	0	0
26/02/2008	6.63	304,670	6.94	6.94	6.63	65,190	600	0
25/02/2008	6.94	301,820	6.63	6.94	6.76	61,120	68,910	0
22/02/2008	6.63	287,230	6.94	6.94	6.63	60,380	56,300	0
21/02/2008	6.94	187,680	7.29	7.29	6.94	60,740	1,200	0
20/02/2008	7.29	312,060	7.63	7.63	7.29	55,860	4,110	0
19/02/2008	7.63	242,480	7.68	7.68	7.42	6,390	31,600	0
18/02/2008	7.68	262,900	8.03	8.03	7.63	760	1,310	0
15/02/2008	8.03	90,890	8.07	8.11	7.90	1,340	7,000	0
14/02/2008	8.07	173,150	8.03	8.20	8.03	10,000	9,550	0
13/02/2008	8.03	206,500	8.42	8.42	8.03	1,650	42,930	0
12/02/2008	8.42	76,750	8.64	8.64	8.38	24,740	18,570	0
01/02/2008	8.64	204,640	8.59	8.64	8.55	68,590	74,720	0
31/01/2008	8.59	225,620	8.73	8.73	8.33	4,940	36,540	0
30/01/2008	8.73	352,990	8.33	8.73	8.59	31,590	67,520	0
29/01/2008	8.33	213,390	7.94	8.33	7.94	1,130	0	0
28/01/2008	7.94	190,060	7.77	7.94	7.72	36,780	4,580	0
25/01/2008	7.77	292,790	7.42	7.77	7.42	128,760	200	0
24/01/2008	7.42	430,040	7.59	7.94	7.42	0	0	0
23/01/2008	7.59	92,540	7.98	7.98	7.59	490	6,990	0
22/01/2008	7.98	202,800	8.38	8.38	7.98	850	5,520	0
21/01/2008	8.38	501,440	8.81	8.81	8.38	15,560	33,540	0
18/01/2008	8.81	152,330	8.68	8.94	8.51	13,030	59,470	0
17/01/2008	8.68	387,040	8.64	9.03	8.55	0	0	0
16/01/2008	8.64	331,740	8.25	8.64	8.51	15,250	215,450	0
15/01/2008	8.25	337,320	8.42	8.42	8.25	96,420	113,990	0
14/01/2008	8.42	239,760	8.59	8.59	8.42	113,500	100	0
11/01/2008	8.59	188,290	8.38	8.64	8.51	25,780	19,190	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	-0.80	-0.58%	61,901,700	-2,702,983	-368.9	132.60 138.30 136.80
2 tháng (2024-09-13)	3.80	2.86%	132,080,300	6,209,015	836.6	131.10 141.70 136.80
3 tháng (2024-08-14)	7.30	5.64%	204,578,400	15,912,814	2,127.4	128.70 141.70 136.80
6 tháng (2024-05-16)	19.86	16.99%	602,634,300	-32,726,372	-4,459.6	113.91 141.70 136.80
12 tháng (2023-11-20)	58.47	74.64%	902,055,500	-33,031,645	-4,542.6	78.33 141.70 136.80
24 tháng (2022-11-23)	85.07	164.46%	1,239,933,100	-33,933,784	-4,628.6	51.73 141.70 136.80
36 tháng (2021-11-29)	78.05	132.83%	1,674,940,100	-31,305,937	-4,282.5	48.35 141.70 136.80
60 tháng (2019-12-09)	113.23	480.33%	2,753,971,390	-27,667,977	-3,963.2	17.22 141.70 136.80

CTCP FPT (fpt)

THỐNG KÊ GIAO DỊCH