CTCP Phụ tùng Máy số 1 (ft1)

43.50
2.80
(6.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		1.40 3.38% 48,900 2,000 0.1
39.80
43.50
41.50
2 tháng
(2025-11-28) 		-1.85 -4.15% 223,600 100 -0.0
39.80
48.36
41.50
3 tháng
(2025-10-29) 		1.94 4.76% 261,100 0 -0.0
39.80
48.36
41.50
6 tháng
(2025-07-31) 		-1.31 -2.97% 277,800 -800 -0.1
39.80
48.36
41.50
12 tháng
(2025-02-03) 		-1.49 -3.37% 471,600 -89,100 -4.4
39.80
55.14
41.50
24 tháng
(2024-02-07) 		8.04 23.13% 946,720 400 -0.4
31.69
55.14
41.50
36 tháng
(2023-02-13) 		11.90 38.50% 1,133,951 -11,100 -1.0
28.18
55.14
41.50
60 tháng
(2021-02-22) 		9.40 28.15% 1,869,568 18,300 0.1
22.72
55.14
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
29.29
 600 29.29 29.29 29.29 500 0 0.0
21/06/2022
29.84
 100 29.84 29.84 29.84 0 0 0
20/06/2022
29.98
 0 29.98 29.98 29.98 0 0 0
17/06/2022
29.98
 0 29.98 29.98 29.98 0 0 0
16/06/2022
29.98
 0 29.98 29.98 29.98 0 0 0
15/06/2022
29.98
 0 29.98 29.98 29.98 0 0 0
14/06/2022
29.98
 2,300 29.98 29.98 29.98 0 0 0
13/06/2022
29.98
 400 30.18 30.18 29.98 0 0 0
10/06/2022
30.32
 0 30.32 30.32 30.32 0 0 0
09/06/2022
30.32
 400 30.32 30.32 30.32 0 0 0
08/06/2022
29.98
 600 29.98 29.98 29.98 0 0 0
07/06/2022
29.77
 700 29.29 29.84 29.29 0 0 0
06/06/2022
30.32
 100 30.32 30.32 30.32 0 0 0
03/06/2022
29.70
 0 29.70 29.70 29.70 0 0 0
02/06/2022
29.70
 100 29.70 29.70 29.70 0 0 0
01/06/2022
30.18
 1,200 30.32 30.32 30.18 500 0 0.0
31/05/2022
29.63
 1,300 29.63 29.63 29.63 0 0 0
30/05/2022
29.63
 700 29.29 29.63 29.29 0 0 0
27/05/2022
30.46
 0 30.46 30.46 30.46 0 0 0
26/05/2022
30.46
 0 30.46 30.46 30.46 0 0 0
25/05/2022
30.46
 0 30.46 30.46 30.46 0 0 0
24/05/2022
30.46
 0 30.46 30.46 30.46 0 0 0
23/05/2022
30.46
 100 30.46 30.46 30.46 0 0 0
20/05/2022
30.67
 0 30.67 30.67 30.67 0 0 0
19/05/2022
30.67
 300 30.67 30.67 30.67 0 0 0
18/05/2022
28.25
 0 28.25 28.25 28.25 0 0 0
17/05/2022
28.25
 0 28.25 28.25 28.25 0 0 0
16/05/2022
28.25
 1,800 28.25 28.25 28.25 0 0 0
13/05/2022
29.49
 0 29.49 29.49 29.49 0 0 0
12/05/2022
29.49
 0 29.49 29.49 29.49 0 0 0
11/05/2022
29.29
 500 29.29 29.63 29.29 0 0 0
10/05/2022
28.67
 100 28.67 28.67 28.67 0 0 0
09/05/2022
28.67
 700 29.36 29.36 28.67 0 200 -0.0
06/05/2022
30.32
 0 30.32 30.32 30.32 0 0 0
05/05/2022
30.32
 600 30.32 30.32 30.32 0 0 0
04/05/2022
29.63
 300 29.63 29.63 29.63 0 0 0
29/04/2022
29.63
 0 29.63 29.63 29.63 0 0 0
28/04/2022
29.63
 1,100 29.63 29.63 29.63 0 0 0
27/04/2022
29.70
 400 31.36 31.36 28.94 0 0 0
26/04/2022
31.36
 0 31.36 31.36 31.36 0 0 0
25/04/2022
31.36
 100 31.36 31.36 31.36 0 0 0
22/04/2022
31.36
 400 31.36 31.36 31.36 0 0 0
21/04/2022
31.36
 0 31.36 31.36 31.36 0 0 0
20/04/2022
31.36
 100 31.36 31.36 31.36 0 0 0
19/04/2022
31.01
 100 31.01 31.01 31.01 0 0 0
18/04/2022
30.46
 0 30.46 30.46 30.46 0 0 0
15/04/2022
30.53
 7,700 29.77 30.53 29.98 0 0 0
14/04/2022
29.77
 0 29.77 29.77 29.77 0 0 0
13/04/2022
29.77
 0 29.77 29.77 29.77 0 0 0
12/04/2022
29.77
 4,200 29.77 29.77 29.77 0 0 0
08/04/2022
30.32
 2,100 29.29 30.32 29.29 0 0 0
07/04/2022
29.29
 0 29.29 29.29 29.29 0 0 0
06/04/2022
29.29
 100 29.29 29.29 29.29 0 0 0
05/04/2022
29.29
 100 29.29 29.29 29.29 0 0 0
04/04/2022
29.29
 200 29.22 29.29 29.22 0 0 0
01/04/2022
29.29
 1,100 28.94 29.29 28.94 0 0 0
31/03/2022
27.84
 200 27.84 27.84 27.84 0 0 0
30/03/2022
28.25
 100 28.25 28.25 28.25 0 0 0
29/03/2022
28.94
 0 28.94 28.94 28.94 0 0 0
28/03/2022
28.94
 100 28.94 28.94 28.94 0 0 0
25/03/2022
28.94
 800 28.60 28.94 28.60 0 0 0
24/03/2022
28.25
 200 28.25 28.25 28.25 0 0 0
23/03/2022
28.25
 0 28.25 28.25 28.25 0 0 0
22/03/2022
28.25
 200 28.25 28.25 28.25 0 0 0
21/03/2022
26.32
 0 26.32 26.32 26.32 0 0 0
18/03/2022
26.19
 1,500 28.60 28.60 26.19 0 0 0
17/03/2022
28.25
 5,700 28.25 28.25 28.25 0 1,000 -0.0
16/03/2022
28.32
 0 28.32 28.32 28.32 0 0 0
15/03/2022
28.32
 0 28.32 28.32 28.32 0 0 0
14/03/2022
28.25
 1,800 28.94 28.94 28.25 0 0 0
11/03/2022
28.94
 0 28.94 28.94 28.94 0 0 0
10/03/2022
28.94
 200 28.94 28.94 28.94 0 0 0
09/03/2022
28.94
 300 28.94 28.94 28.94 0 0 0
08/03/2022
28.94
 200 28.94 28.94 28.94 0 0 0
07/03/2022
27.22
 0 27.22 27.22 27.22 0 0 0
04/03/2022
27.22
 0 27.22 27.22 27.22 0 0 0
03/03/2022
26.88
 3,600 27.22 27.22 26.88 0 0 0
02/03/2022
26.88
 200 26.88 26.88 26.88 0 0 0
01/03/2022
26.88
 300 26.88 26.88 26.88 0 0 0
28/02/2022
26.88
 100 26.88 26.88 26.88 0 0 0
25/02/2022
26.88
 0 26.88 26.88 26.88 0 0 0
24/02/2022
26.88
 0 26.88 26.88 26.88 0 0 0
23/02/2022
26.88
 0 26.88 26.88 26.88 0 0 0
22/02/2022
26.88
 0 26.88 26.88 26.88 0 0 0
21/02/2022
26.74
 600 26.88 26.88 26.74 0 200 -0.0
18/02/2022
26.88
 100 26.88 26.88 26.88 0 0 0
17/02/2022
26.88
 500 27.01 27.01 26.88 0 0 0
16/02/2022
26.81
 0 26.81 26.81 26.81 0 0 0
15/02/2022
26.81
 0 26.81 26.81 26.81 0 0 0
14/02/2022
26.88
 3,900 26.32 26.88 26.32 0 0 0
11/02/2022
26.88
 4,000 26.46 26.88 26.46 0 0 0
10/02/2022
26.19
 200 26.19 26.19 26.19 0 0 0
09/02/2022
26.19
 300 26.19 26.19 26.19 200 0 0.0
08/02/2022
26.19
 200 26.19 26.19 26.19 0 0 0
07/02/2022
26.19
 600 25.50 26.19 25.50 0 0 0
28/01/2022
26.39
 400 25.84 26.39 25.84 0 0 0
27/01/2022
25.91
 6,000 25.84 25.91 25.84 0 100 -0.0
26/01/2022
25.98
 200 26.19 26.19 25.98 0 0 0
25/01/2022
25.98
 17,600 25.84 25.98 25.84 0 0 0
24/01/2022
25.84
 0 25.84 25.84 25.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |