15/01/2007
Date | Open | Close | Change | % Change | Total Shares | Value (*M) |
01/03/2007 | 155.0 | 155.0 | 0.0 | 0.0 | 39,410 | 6,108.55 |
28/02/2007 | 155.0 | 155.0 | 0.0 | 0.0 | 67,280 | 10,428.4 |
27/02/2007 | 148.0 | 155.0 | 7.0 | 4.73 | 33,830 | 5,243.65 |
26/02/2007 | 141.0 | 148.0 | 7.0 | 4.96 | 27,240 | 4,031.52 |
15/02/2007 | 135.0 | 141.0 | 6.0 | 4.44 | 14,660 | 2,067.06 |
14/02/2007 | 132.0 | 135.0 | 3.0 | 2.27 | 51,900 | 7,006.5 |
13/02/2007 | 136.0 | 132.0 | -4.0 | -2.94 | 52,080 | 6,874.56 |
12/02/2007 | 130.0 | 136.0 | 6.0 | 4.62 | 16,210 | 2,204.56 |
09/02/2007 | 133.0 | 130.0 | -3.0 | -2.26 | 11,400 | 1,482 |
08/02/2007 | 140.0 | 133.0 | -7.0 | -5.0 | 16,720 | 2,223.76 |
07/02/2007 | 139.0 | 140.0 | 1.0 | 0.72 | 33,410 | 4,677.4 |
06/02/2007 | 136.0 | 139.0 | 3.0 | 2.21 | 30,350 | 4,218.65 |
05/02/2007 | 142.0 | 136.0 | -6.0 | -4.23 | 14,090 | 1,916.24 |
02/02/2007 | 137.0 | 142.0 | 5.0 | 3.65 | 59,970 | 8,515.74 |
01/02/2007 | 137.0 | 137.0 | 0.0 | 0.0 | 89,340 | 12,239.58 |
31/01/2007 | 132.0 | 137.0 | 5.0 | 3.79 | 49,180 | 6,737.66 |
30/01/2007 | 126.0 | 132.0 | 6.0 | 4.76 | 1,690 | 223.08 |
29/01/2007 | 120.0 | 126.0 | 6.0 | 5.0 | 11,990 | 1,510.74 |
26/01/2007 | 123.0 | 120.0 | -3.0 | -2.44 | 50,120 | 6,014.4 |
25/01/2007 | 129.0 | 123.0 | -6.0 | -4.65 | 27,210 | 3,346.83 |
Có thể bạn quan tâm!
-
Rủi Ro Và Suất Sinh Lợi Dự Kiến -
Nhận Định Về Sự Biến Động Giá: -
Thiết lập và quản lý danh mục đầu tư chứng khoán - 8
Xem toàn bộ 74 trang tài liệu này.
Date | Open | Close | Change | % Change | Total Shares | Value (*M) |
29/03/2007 | 133.0 | 139.0 | 6.0 | 4.51 | 14,180 | 1,971.02 |
28/03/2007 | 129.0 | 133.0 | 4.0 | 3.1 | 12,890 | 1,714.37 |
27/03/2007 | 135.0 | 129.0 | -6.0 | -4.44 | 13,290 | 1,714.41 |
26/03/2007 | 138.0 | 135.0 | -3.0 | -2.17 | 17,950 | 2,423.25 |
23/03/2007 | 140.0 | 138.0 | -2.0 | -1.43 | 24,890 | 3,434.82 |
142.0 | 140.0 | -2.0 | -1.41 | 10,580 | 1,481.2 | |
21/03/2007 | 147.0 | 142.0 | -5.0 | -3.4 | 16,390 | 2,327.38 |
20/03/2007 | 147.0 | 147.0 | 0.0 | 0.0 | 31,890 | 4,687.83 |
19/03/2007 | 140.0 | 147.0 | 7.0 | 5.0 | 31,370 | 4,611.39 |
16/03/2007 | 134.0 | 140.0 | 6.0 | 4.48 | 7,380 | 1,033.2 |
15/03/2007 | 140.0 | 134.0 | -6.0 | -4.29 | 24,690 | 3,308.46 |
14/03/2007 | 147.0 | 140.0 | -7.0 | -4.76 | 61,550 | 8,617 |
13/03/2007 | 148.0 | 147.0 | -1.0 | -0.68 | 41,770 | 6,140.19 |
12/03/2007 | 153.0 | 148.0 | -5.0 | -3.27 | 20,330 | 3,008.84 |
09/03/2007 | 147.0 | 153.0 | 6.0 | 4.08 | 48,660 | 7,444.98 |
08/03/2007 | 140.0 | 147.0 | 7.0 | 5.0 | 5,860 | 861.42 |
07/03/2007 | 145.0 | 140.0 | -5.0 | -3.45 | 64,630 | 9,048.2 |
06/03/2007 | 150.0 | 145.0 | -5.0 | -3.33 | 115,800 | 16,791 |
05/03/2007 | 155.0 | 150.0 | -5.0 | -3.23 | 70,600 | 10,590 |
02/03/2007 | 155.0 | 155.0 | 0.0 | 0.0 | 24,830 | 3,848.65 |
22/03/2007
Date | Open | Close | Change | % Change | Total Shares | Value (*M) |
25/04/2007 | 33.5 | 33.2 | -0.3 | -0.9 | 10 | 0.332 |
24/04/2007 | 109.0 | 105.0 | -4.0 | -3.67 | 12,460 | 1,308.3 |
23/04/2007 | 114.0 | 109.0 | -5.0 | -4.39 | 7,050 | 768.45 |
20/04/2007 | 115.0 | 114.0 | -1.0 | -0.87 | 5,790 | 660.06 |
19/04/2007 | 115.0 | 115.0 | 0.0 | 0.0 | 27,120 | 3,118.8 |
18/04/2007 | 110.0 | 115.0 | 5.0 | 4.55 | 8,030 | 923.45 |
17/04/2007 | 114.0 | 110.0 | -4.0 | -3.51 | 23,540 | 2,589.4 |
16/04/2007 | 119.0 | 114.0 | -5.0 | -4.2 | 25,340 | 2,888.76 |
13/04/2007 | 122.0 | 119.0 | -3.0 | -2.46 | 13,430 | 1,598.17 |
12/04/2007 | 125.0 | 122.0 | -3.0 | -2.4 | 9,300 | 1,134.6 |
11/04/2007 | 125.0 | 125.0 | 0.0 | 0.0 | 4,410 | 551.25 |
10/04/2007 | 127.0 | 125.0 | -2.0 | -1.57 | 5,280 | 660 |
09/04/2007 | 126.0 | 127.0 | 1.0 | 0.79 | 6,780 | 861.06 |
07/04/2007 | 126.0 | 132.0 | 6.0 | 4.76 | 421,150 | 55,591.8 |
06/04/2007 | 130.0 | 126.0 | -4.0 | -3.08 | 4,990 | 628.74 |
05/04/2007 | 132.0 | 130.0 | -2.0 | -1.52 | 3,790 | 492.7 |
04/04/2007 | 127.0 | 132.0 | 5.0 | 3.94 | 3,880 | 512.16 |
03/04/2007 | 133.0 | 127.0 | -6.0 | -4.51 | 19,730 | 2,505.71 |
02/04/2007 | 139.0 | 133.0 | -6.0 | -4.32 | 5,970 | 794.01 |
30/03/2007 | 139.0 | 139.0 | 0.0 | 0.0 | 11,210 | 1,558.19 |
Date | Open | Close | Change | % Change | Total Shares | Value (*M) |
24/01/2007 | 174.0 | 166.0 | -8.0 | -4.6 | 149,880 | 24,880.08 |
175.0 | 174.0 | -1.0 | -0.57 | 229,920 | 40,006.08 | |
22/01/2007 | 180.0 | 175.0 | -5.0 | -2.78 | 181,150 | 31,701.25 |
19/01/2007 | 172.0 | 180.0 | 8.0 | 4.65 | 106,160 | 19,108.8 |
18/01/2007 | 181.0 | 172.0 | -9.0 | -4.97 | 388,170 | 66,765.24 |
17/01/2007 | 190.0 | 181.0 | -9.0 | -4.74 | 132,520 | 23,986.12 |
16/01/2007 | 189.0 | 190.0 | 1.0 | 0.53 | 203,340 | 38,634.6 |
15/01/2007 | 189.0 | 189.0 | 0.0 | 0.0 | 229,060 | 43,292.34 |
12/01/2007 | 180.0 | 189.0 | 9.0 | 5.0 | 239,850 | 45,331.65 |
11/01/2007 | 172.0 | 180.0 | 8.0 | 4.65 | 200,610 | 36,109.8 |
10/01/2007 | 164.0 | 172.0 | 8.0 | 4.88 | 167,200 | 28,758.4 |
09/01/2007 | 157.0 | 164.0 | 7.0 | 4.46 | 290,420 | 47,628.88 |
08/01/2007 | 150.0 | 157.0 | 7.0 | 4.67 | 283,500 | 44,509.5 |
05/01/2007 | 145.0 | 150.0 | 5.0 | 3.45 | 396,730 | 59,509.5 |
04/01/2007 | 139.0 | 145.0 | 6.0 | 4.32 | 111,040 | 16,100.8 |
03/01/2007 | 136.0 | 139.0 | 3.0 | 2.21 | 136,420 | 18,962.38 |
02/01/2007 | 137.0 | 136.0 | -1.0 | -0.73 | 128,900 | 17,530.4 |
29/12/2006 | 132.0 | 137.0 | 5.0 | 3.79 | 67,680 | 9,272.16 |
28/12/2006 | 126.0 | 132.0 | 6.0 | 4.76 | 134,730 | 17,784.36 |
27/12/2006 | 130.0 | 126.0 | -4.0 | -3.08 | 140,050 | 17,646. |
23/01/2007
Date | Open | Close | Change | % Change | Total Shares | Value (*M) |
01/03/2007 | 189.0 | 185.0 | -4.0 | -2.12 | 178,830 | 33,083.55 |
28/02/2007 | 198.0 | 189.0 | -9.0 | -4.55 | 39,450 | 7,456.05 |
27/02/2007 | 190.0 | 198.0 | 8.0 | 4.21 | 246,040 | 48,715.92 |
26/02/2007 | 183.0 | 190.0 | 7.0 | 3.83 | 166,280 | 31,593.2 |
15/02/2007 | 185.0 | 183.0 | -2.0 | -1.08 | 238,220 | 43,594.26 |
14/02/2007 | 185.0 | 185.0 | 0.0 | 0.0 | 245,060 | 45,336.1 |
13/02/2007 | 190.0 | 185.0 | -5.0 | -2.63 | 125,300 | 23,180.5 |
12/02/2007 | 181.0 | 190.0 | 9.0 | 4.97 | 177,500 | 33,725 |
09/02/2007 | 181.0 | 181.0 | 0.0 | 0.0 | 262,720 | 47,552.32 |
08/02/2007 | 190.0 | 181.0 | -9.0 | -4.74 | 139,660 | 25,278.46 |
07/02/2007 | 198.0 | 190.0 | -8.0 | -4.04 | 211,610 | 40,205.9 |
06/02/2007 | 208.0 | 198.0 | -10.0 | -4.81 | 67,100 | 13,285.8 |
05/02/2007 | 199.0 | 208.0 | 9.0 | 4.52 | 581,740 | 121,001.92 |
02/02/2007 | 190.0 | 199.0 | 9.0 | 4.74 | 406,630 | 80,919.37 |
01/02/2007 | 181.0 | 190.0 | 9.0 | 4.97 | 593,280 | 112,723.2 |
31/01/2007 | 173.0 | 181.0 | 8.0 | 4.62 | 217,870 | 39,434.47 |
30/01/2007 | 165.0 | 173.0 | 8.0 | 4.85 | 96,150 | 16,633.95 |
29/01/2007 | 158.0 | 165.0 | 7.0 | 4.43 | 74,150 | 12,234.75 |
26/01/2007 | 158.0 | 158.0 | 0.0 | 0.0 | 333,900 | 52,756.2 |
25/01/2007 | 166.0 | 158.0 | -8.0 | -4.82 | 128,650 | 20,326.7 |
GMD - Lịch sử giao dịch khớp lệnh
Open | Close | Change | % Change | Total Shares | Value (*M) | |
29/03/2007 | 166.0 | 174.0 | 8.0 | 4.82 | 222,280 | 38,676.72 |
28/03/2007 | 159.0 | 166.0 | 7.0 | 4.4 | 157,790 | 26,193.14 |
27/03/2007 | 167.0 | 159.0 | -8.0 | -4.79 | 98,490 | 15,659.91 |
26/03/2007 | 167.0 | 167.0 | 0.0 | 0.0 | 113,800 | 19,004.6 |
23/03/2007 | 170.0 | 167.0 | -3.0 | -1.76 | 190,980 | 31,893.66 |
22/03/2007 | 175.0 | 170.0 | -5.0 | -2.86 | 245,310 | 41,702.7 |
21/03/2007 | 175.0 | 175.0 | 0.0 | 0.0 | 59,570 | 10,424.75 |
20/03/2007 | 181.0 | 175.0 | -6.0 | -3.31 | 81,620 | 14,283.5 |
19/03/2007 | 179.0 | 181.0 | 2.0 | 1.12 | 223,880 | 40,522.28 |
16/03/2007 | 171.0 | 179.0 | 8.0 | 4.68 | 136,210 | 24,381.59 |
15/03/2007 | 171.0 | 171.0 | 0.0 | 0.0 | 150,250 | 25,692.75 |
14/03/2007 | 179.0 | 171.0 | -8.0 | -4.47 | 155,370 | 26,568.27 |
13/03/2007 | 186.0 | 179.0 | -7.0 | -3.76 | 121,800 | 21,802.2 |
12/03/2007 | 185.0 | 186.0 | 1.0 | 0.54 | 135,670 | 25,234.62 |
09/03/2007 | 177.0 | 185.0 | 8.0 | 4.52 | 180,050 | 33,309.25 |
08/03/2007 | 177.0 | 177.0 | 0.0 | 0.0 | 216,210 | 38,269.17 |
07/03/2007 | 177.0 | 177.0 | 0.0 | 0.0 | 164,150 | 29,054.55 |
06/03/2007 | 183.0 | 177.0 | -6.0 | -3.28 | 250,400 | 44,320.8 |
05/03/2007 | 186.0 | 183.0 | -3.0 | -1.61 | 110,140 | 20,155.62 |
02/03/2007 | 185.0 | 186.0 | 1.0 | 0.54 | 111,790 | 20,792.94 |
Date
Date | Open | Close | Change | % Change | Total Shares | Value (*M) |
25/04/2007 | 52.5 | 52.5 | 0.0 | 0.0 | 10,660 | 559.65 |
24/04/2007 | 152.0 | 145.0 | -7.0 | -4.61 | 101,980 | 14,787.1 |
23/04/2007 | 158.0 | 152.0 | -6.0 | -3.8 | 94,850 | 14,417.2 |
20/04/2007 | 162.0 | 158.0 | -4.0 | -2.47 | 88,500 | 13,983 |
19/04/2007 | 162.0 | 162.0 | 0.0 | 0.0 | 156,270 | 25,315.74 |
18/04/2007 | 155.0 | 162.0 | 7.0 | 4.52 | 69,540 | 11,265.48 |
17/04/2007 | 158.0 | 155.0 | -3.0 | -1.9 | 158,810 | 24,615.55 |
16/04/2007 | 158.0 | 158.0 | 0.0 | 0.0 | 265,400 | 41,933.2 |
13/04/2007 | 162.0 | 158.0 | -4.0 | -2.47 | 179,430 | 28,349.94 |
12/04/2007 | 164.0 | 162.0 | -2.0 | -1.22 | 25,820 | 4,182.84 |
11/04/2007 | 166.0 | 164.0 | -2.0 | -1.2 | 107,960 | 17,705.44 |
10/04/2007 | 166.0 | 166.0 | 0.0 | 0.0 | 159,430 | 26,465.38 |
09/04/2007 | 165.0 | 166.0 | 1.0 | 0.61 | 151,040 | 25,072.64 |
07/04/2007 | 165.0 | 157.0 | -8.0 | -4.85 | 727,490 | 114,215.93 |
06/04/2007 | 173.0 | 165.0 | -8.0 | -4.62 | 290,210 | 47,884.65 |
05/04/2007 | 176.0 | 173.0 | -3.0 | -1.7 | 129,100 | 22,334.3 |
04/04/2007 | 170.0 | 176.0 | 6.0 | 3.53 | 195,600 | 34,425.6 |
03/04/2007 | 175.0 | 170.0 | -5.0 | -2.86 | 192,800 | 32,776 |
02/04/2007 | 176.0 | 175.0 | -1.0 | -0.57 | 284,810 | 49,841.75 |
30/03/2007 | 174.0 | 176.0 | 2.0 | 1.15 | 314,340 | 55,323.84 |
FPT - Lịch sử giao dịch khớp lệnh
Open | Close | Change | % Change | Total Shares | Value (*M) | |
26/12/2006 | 438.0 | 459.0 | 21.0 | 4.79 | 300,150 | 137,768.85 |
25/12/2006 | 461.0 | 438.0 | -23.0 | -4.99 | 22,140 | 9,697.32 |
22/12/2006 | 485.0 | 461.0 | -24.0 | -4.95 | 143,500 | 66,153.5 |
21/12/2006 | 510.0 | 485.0 | -25.0 | -4.9 | 156,400 | 75,854 |
20/12/2006 | 486.0 | 510.0 | 24.0 | 4.94 | 220,120 | 112,261.2 |
19/12/2006 | 463.0 | 486.0 | 23.0 | 4.97 | 137,520 | 66,834.72 |
18/12/2006 | 441.0 | 463.0 | 22.0 | 4.99 | 215,790 | 99,910.77 |
15/12/2006 | 420.0 | 441.0 | 21.0 | 5.0 | 265,300 | 116,997.3 |
14/12/2006 | 400.0 | 420.0 | 20.0 | 5.0 | 280,710 | 117,898.2 |
13/12/2006 | 400.0 | 400.0 | 0.0 | 0.0 | 83,530 | 33,412 |
FPT - Lịch sử giao dịch khớp lệnh
Open | Close | Change | % Change | Total Shares | Value (*M) | |
24/01/2007 | 602.0 | 580.0 | -22.0 | -3.65 | 156,420 | 90,723.6 |
23/01/2007 | 600.0 | 602.0 | 2.0 | 0.33 | 243,990 | 146,881.98 |
22/01/2007 | 578.0 | 600.0 | 22.0 | 3.81 | 461,630 | 276,978 |
19/01/2007 | 551.0 | 578.0 | 27.0 | 4.9 | 95,290 | 55,077.62 |
18/01/2007 | 550.0 | 551.0 | 1.0 | 0.18 | 282,430 | 155,618.93 |
17/01/2007 | 578.0 | 550.0 | -28.0 | -4.84 | 145,870 | 80,228.5 |
16/01/2007 | 551.0 | 578.0 | 27.0 | 4.9 | 339,760 | 196,381.28 |
15/01/2007 | 525.0 | 551.0 | 26.0 | 4.95 | 274,290 | 151,133.79 |
12/01/2007 | 500.0 | 525.0 | 25.0 | 5.0 | 279,710 | 146,847.75 |
11/01/2007 | 495.0 | 500.0 | 5.0 | 1.01 | 283,920 | 141,960 |
10/01/2007 | 490.0 | 495.0 | 5.0 | 1.02 | 314,250 | 155,553.75 |
09/01/2007 | 490.0 | 490.0 | 0.0 | 0.0 | 225,270 | 110,382.3 |
08/01/2007 | 495.0 | 490.0 | -5.0 | -1.01 | 351,470 | 172,220.3 |
05/01/2007 | 472.0 | 495.0 | 23.0 | 4.87 | 377,800 | 187,011 |
04/01/2007 | 450.0 | 472.0 | 22.0 | 4.89 | 148,510 | 70,096.72 |
03/01/2007 | 440.0 | 450.0 | 10.0 | 2.27 | 74,660 | 33,597 |
02/01/2007 | 460.0 | 440.0 | -20.0 | -4.35 | 81,170 | 35,714.8 |
29/12/2006 | 480.0 | 460.0 | -20.0 | -4.17 | 69,760 | 32,089.6 |
28/12/2006 | 480.0 | 480.0 | 0.0 | 0.0 | 144,840 | 69,523.2 |
27/12/2006 | 459.0 | 480.0 | 21.0 | 4.58 | 413,230 | 198,350.4 |
FPT - Lịch sử giao dịch khớp lệnh
Open | Close | Change | % Change | Total Shares | Value (*M) | |
01/03/2007 | 632.0 | 615.0 | -17.0 | -2.69 | 98,850 | 60,792.75 |
28/02/2007 | 665.0 | 632.0 | -33.0 | -4.96 | 69,560 | 43,961.92 |
27/02/2007 | 640.0 | 665.0 | 25.0 | 3.91 | 289,680 | 192,637.2 |
26/02/2007 | 610.0 | 640.0 | 30.0 | 4.92 | 231,310 | 148,038.4 |
15/02/2007 | 610.0 | 610.0 | 0.0 | 0.0 | 59,720 | 36,429.2 |
630.0 | 610.0 | -20.0 | -3.17 | 79,810 | 48,684.1 | |
13/02/2007 | 602.0 | 630.0 | 28.0 | 4.65 | 160,600 | 101,178 |
12/02/2007 | 574.0 | 602.0 | 28.0 | 4.88 | 60,490 | 36,414.98 |
09/02/2007 | 604.0 | 574.0 | -30.0 | -4.97 | 194,380 | 111,574.12 |
08/02/2007 | 635.0 | 604.0 | -31.0 | -4.88 | 103,880 | 62,743.52 |
07/02/2007 | 625.0 | 635.0 | 10.0 | 1.6 | 116,470 | 73,958.45 |
06/02/2007 | 599.0 | 625.0 | 26.0 | 4.34 | 195,540 | 122,212.5 |
05/02/2007 | 630.0 | 599.0 | -31.0 | -4.92 | 110,440 | 66,153.56 |
02/02/2007 | 620.0 | 630.0 | 10.0 | 1.61 | 79,470 | 50,066.1 |
01/02/2007 | 645.0 | 620.0 | -25.0 | -3.88 | 114,910 | 71,244.2 |
31/01/2007 | 630.0 | 645.0 | 15.0 | 2.38 | 310,330 | 200,162.85 |
30/01/2007 | 605.0 | 630.0 | 25.0 | 4.13 | 324,420 | 204,384.6 |
29/01/2007 | 580.0 | 605.0 | 25.0 | 4.31 | 201,310 | 121,792.55 |
26/01/2007 | 580.0 | 580.0 | 0.0 | 0.0 | 129,240 | 74,959.2 |
25/01/2007 | 580.0 | 580.0 | 0.0 | 0.0 | 142,420 | 82,603.6 |
14/02/2007
FPT - Lịch sử giao dịch khớp lệnh
Open | Close | Change | % Change | Total Shares | Value (*M) | |
29/03/2007 | 513.0 | 538.0 | 25.0 | 4.87 | 117,350 | 63,134.3 |
28/03/2007 | 513.0 | 513.0 | 0.0 | 0.0 | 126,200 | 64,740.6 |
27/03/2007 | 540.0 | 513.0 | -27.0 | -5.0 | 62,970 | 32,303.61 |
26/03/2007 | 555.0 | 540.0 | -15.0 | -2.7 | 107,630 | 58,120.2 |
23/03/2007 | 555.0 | 555.0 | 0.0 | 0.0 | 119,530 | 66,339.15 |
22/03/2007 | 535.0 | 555.0 | 20.0 | 3.74 | 139,830 | 77,605.65 |
21/03/2007 | 562.0 | 535.0 | -27.0 | -4.8 | 113,940 | 60,957.9 |
20/03/2007 | 578.0 | 562.0 | -16.0 | -2.77 | 100,430 | 56,441.66 |
19/03/2007 | 578.0 | 578.0 | 0.0 | 0.0 | 105,730 | 61,111.94 |
16/03/2007 | 551.0 | 578.0 | 27.0 | 4.9 | 102,100 | 59,013.8 |
15/03/2007 | 580.0 | 551.0 | -29.0 | -5.0 | 102,590 | 56,527.09 |
14/03/2007 | 610.0 | 580.0 | -30.0 | -4.92 | 57,450 | 33,321 |
13/03/2007 | 610.0 | 610.0 | 0.0 | 0.0 | 74,620 | 45,518.2 |
12/03/2007 | 600.0 | 610.0 | 10.0 | 1.67 | 87,310 | 53,259.1 |
09/03/2007 | 600.0 | 600.0 | 0.0 | 0.0 | 56,050 | 33,630 |
08/03/2007 | 610.0 | 600.0 | -10.0 | -1.64 | 85,390 | 51,234 |
07/03/2007 | 604.0 | 610.0 | 6.0 | 0.99 | 43,980 | 26,827.8 |
06/03/2007 | 635.0 | 604.0 | -31.0 | -4.88 | 200,880 | 121,331.52 |
05/03/2007 | 645.0 | 635.0 | -10.0 | -1.55 | 125,170 | 79,482.95 |
02/03/2007 | 615.0 | 645.0 | 30.0 | 4.88 | 163,420 | 105,405.9 |
FPT - Lịch sử giao dịch khớp lệnh
Open | Close | Change | % Change | Total Shares | Value (*M) | |
25/04/2007 | 434.0 | 425.0 | -9.0 | -2.07 | 221,550 | 94,158.75 |
24/04/2007 | 456.0 | 434.0 | -22.0 | -4.82 | 48,470 | 21,035.98 |
23/04/2007 | 480.0 | 456.0 | -24.0 | -5.0 | 56,560 | 25,791.36 |
505.0 | 480.0 | -25.0 | -4.95 | 135,750 | 65,160 | |
19/04/2007 | 520.0 | 505.0 | -15.0 | -2.88 | 74,850 | 37,799.25 |
18/04/2007 | 515.0 | 520.0 | 5.0 | 0.97 | 62,980 | 32,749.6 |
17/04/2007 | 525.0 | 515.0 | -10.0 | -1.9 | 31,000 | 15,965 |
16/04/2007 | 520.0 | 525.0 | 5.0 | 0.96 | 102,080 | 53,592 |
13/04/2007 | 540.0 | 520.0 | -20.0 | -3.7 | 149,170 | 77,568.4 |
12/04/2007 | 525.0 | 535.0 | 10.0 | 1.9 | 39,710 | 21,443.4 |
11/04/2007 | 521.0 | 525.0 | 4.0 | 0.77 | 44,950 | 23,598.75 |
10/04/2007 | 515.0 | 521.0 | 6.0 | 1.17 | 83,330 | 43,414.93 |
510.0 | 515.0 | 5.0 | 0.98 | 48,570 | 25,013.55 | |
510.0 | 515.0 | 5.0 | 0.98 | 926,330 | 477,059.95 | |
515.0 | 510.0 | -5.0 | -0.97 | 38,880 | 19,828.8 | |
514.0 | 515.0 | 1.0 | 0.19 | 50,520 | 26,017.8 | |
500.0 | 514.0 | 14.0 | 2.8 | 23,700 | 12,181.8 | |
520.0 | 500.0 | -20.0 | -3.85 | 64,900 | 32,450 | |
541.0 | 520.0 | -21.0 | -3.88 | 57,570 | 29,936.4 | |
538.0 | 541.0 | 3.0 | 0.56 | 90,460 | 48,938.86 |
20/04/2007
