CTCP Phụ tùng Máy số 1 (ft1)

49.40
1.30
(2.70%)
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
(2025-11-05) 		2.70 5.83% 49,700 -100 -0.0
46.30
49.80
49.40
2 tháng
(2025-10-06) 		-0.20 -0.41% 64,200 -100 -0.0
45.20
49.80
49.40
3 tháng
(2025-09-08) 		0.30 0.62% 67,600 -500 -0.0
45.20
49.80
49.40
6 tháng
(2025-06-09) 		-5.30 -9.76% 136,100 900 0.0
45
54.90
49.40
12 tháng
(2024-12-10) 		1 2.08% 280,683 -89,200 -4.4
45
61
49.40
24 tháng
(2023-12-18) 		15.50 46.27% 759,420 300 -0.4
32.21
61
49.40
36 tháng
(2022-12-21) 		18.08 58.47% 940,451 -11,200 -0.9
26.98
61
49.40
60 tháng
(2020-12-31) 		27.29 125.65% 1,688,868 18,200 0.2
21.71
61
49.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
32.78
 300 32.78 32.78 32.78 0 0 0
29/04/2022
32.78
 0 32.78 32.78 32.78 0 0 0
28/04/2022
32.78
 1,100 32.78 32.78 32.78 0 0 0
27/04/2022
32.86
 400 34.69 34.69 32.02 0 0 0
26/04/2022
34.69
 0 34.69 34.69 34.69 0 0 0
25/04/2022
34.69
 100 34.69 34.69 34.69 0 0 0
22/04/2022
34.69
 400 34.69 34.69 34.69 0 0 0
21/04/2022
34.69
 0 34.69 34.69 34.69 0 0 0
20/04/2022
34.69
 100 34.69 34.69 34.69 0 0 0
19/04/2022
34.31
 100 34.31 34.31 34.31 0 0 0
18/04/2022
33.70
 0 33.70 33.70 33.70 0 0 0
15/04/2022
33.77
 7,700 32.94 33.77 33.16 0 0 0
14/04/2022
32.94
 0 32.94 32.94 32.94 0 0 0
13/04/2022
32.94
 0 32.94 32.94 32.94 0 0 0
12/04/2022
32.94
 4,200 32.94 32.94 32.94 0 0 0
08/04/2022
33.55
 2,100 32.40 33.55 32.40 0 0 0
07/04/2022
32.40
 0 32.40 32.40 32.40 0 0 0
06/04/2022
32.40
 100 32.40 32.40 32.40 0 0 0
05/04/2022
32.40
 100 32.40 32.40 32.40 0 0 0
04/04/2022
32.40
 200 32.33 32.40 32.33 0 0 0
01/04/2022
32.40
 1,100 32.02 32.40 32.02 0 0 0
31/03/2022
30.80
 200 30.80 30.80 30.80 0 0 0
30/03/2022
31.26
 100 31.26 31.26 31.26 0 0 0
29/03/2022
32.02
 0 32.02 32.02 32.02 0 0 0
28/03/2022
32.02
 100 32.02 32.02 32.02 0 0 0
25/03/2022
32.02
 800 31.64 32.02 31.64 0 0 0
24/03/2022
31.26
 200 31.26 31.26 31.26 0 0 0
23/03/2022
31.26
 0 31.26 31.26 31.26 0 0 0
22/03/2022
31.26
 200 31.26 31.26 31.26 0 0 0
21/03/2022
29.12
 0 29.12 29.12 29.12 0 0 0
18/03/2022
28.97
 1,500 31.64 31.64 28.97 0 0 0
17/03/2022
31.26
 5,700 31.26 31.26 31.26 0 1,000 -0.0
16/03/2022
31.33
 0 31.33 31.33 31.33 0 0 0
15/03/2022
31.33
 0 31.33 31.33 31.33 0 0 0
14/03/2022
31.26
 1,800 32.02 32.02 31.26 0 0 0
11/03/2022
32.02
 0 32.02 32.02 32.02 0 0 0
10/03/2022
32.02
 200 32.02 32.02 32.02 0 0 0
09/03/2022
32.02
 300 32.02 32.02 32.02 0 0 0
08/03/2022
32.02
 200 32.02 32.02 32.02 0 0 0
07/03/2022
30.11
 0 30.11 30.11 30.11 0 0 0
04/03/2022
30.11
 0 30.11 30.11 30.11 0 0 0
03/03/2022
29.73
 3,600 30.11 30.11 29.73 0 0 0
02/03/2022
29.73
 200 29.73 29.73 29.73 0 0 0
01/03/2022
29.73
 300 29.73 29.73 29.73 0 0 0
28/02/2022
29.73
 100 29.73 29.73 29.73 0 0 0
25/02/2022
29.73
 0 29.73 29.73 29.73 0 0 0
24/02/2022
29.73
 0 29.73 29.73 29.73 0 0 0
23/02/2022
29.73
 0 29.73 29.73 29.73 0 0 0
22/02/2022
29.73
 0 29.73 29.73 29.73 0 0 0
21/02/2022
29.58
 600 29.73 29.73 29.58 0 200 -0.0
18/02/2022
29.73
 100 29.73 29.73 29.73 0 0 0
17/02/2022
29.73
 500 29.89 29.89 29.73 0 0 0
16/02/2022
29.66
 0 29.66 29.66 29.66 0 0 0
15/02/2022
29.66
 0 29.66 29.66 29.66 0 0 0
14/02/2022
29.73
 3,900 29.12 29.73 29.12 0 0 0
11/02/2022
29.73
 4,000 29.28 29.73 29.28 0 0 0
10/02/2022
28.97
 200 28.97 28.97 28.97 0 0 0
09/02/2022
28.97
 300 28.97 28.97 28.97 200 0 0.0
08/02/2022
28.97
 200 28.97 28.97 28.97 0 0 0
07/02/2022
28.97
 600 28.21 28.97 28.21 0 0 0
28/01/2022
29.20
 400 28.59 29.20 28.59 0 0 0
27/01/2022
28.67
 6,000 28.59 28.67 28.59 0 100 -0.0
26/01/2022
28.74
 200 28.97 28.97 28.74 0 0 0
25/01/2022
28.74
 17,600 28.59 28.74 28.59 0 0 0
24/01/2022
28.59
 0 28.59 28.59 28.59 0 0 0
21/01/2022
28.59
 7,200 28.59 28.59 28.59 0 0 0
20/01/2022
28.59
 3,100 28.59 28.59 28.59 0 0 0
19/01/2022
28.59
 0 28.59 28.59 28.59 0 0 0
18/01/2022
28.59
 2,000 28.59 28.59 28.59 0 0 0
17/01/2022
28.59
 5,100 28.44 28.67 28.44 0 500 -0.0
14/01/2022
28.67
 900 28.67 28.67 28.59 0 0 0
13/01/2022
28.74
 8,500 28.59 28.74 28.59 0 0 0
12/01/2022
28.59
 700 28.59 28.59 28.59 0 500 -0.0
11/01/2022
28.59
 2,100 28.59 28.59 28.59 0 0 0
10/01/2022
29.35
 100 29.35 29.35 29.35 0 0 0
07/01/2022
29.28
 1,700 29.35 29.35 29.05 0 0 0
06/01/2022
28.90
 100 28.90 28.90 28.90 0 0 0
05/01/2022
28.82
 1,000 28.59 28.82 28.59 0 0 0
04/01/2022
28.59
 6,600 28.59 28.59 28.29 0 0 0
31/12/2021
28.67
 1,000 28.82 28.82 28.67 0 0 0
30/12/2021
28.82
 2,200 28.90 29.05 28.74 0 0 0
29/12/2021
28.90
 500 28.74 28.90 28.74 0 0 0
28/12/2021
28.67
 300 28.97 28.97 28.67 0 0 0
27/12/2021
28.90
 4,100 28.21 28.90 28.21 0 0 0
24/12/2021
28.21
 2,500 28.21 28.59 28.06 0 0 0
23/12/2021
28.97
 2,400 28.21 28.97 28.21 0 0 0
22/12/2021
28.97
 4,800 28.97 28.97 28.97 0 0 0
21/12/2021
28.97
 0 28.97 28.97 28.97 0 0 0
20/12/2021
28.97
 0 28.97 28.97 28.97 0 0 0
17/12/2021
28.97
 400 28.97 28.97 28.97 0 0 0
16/12/2021
29.12
 300 29.12 29.12 29.12 0 0 0
15/12/2021
28.74
 2,200 28.74 28.74 28.74 0 0 0
14/12/2021
28.59
 4,900 28.59 28.74 28.59 0 0 0
13/12/2021
28.59
 200 28.59 28.59 28.59 0 0 0
10/12/2021
28.90
 200 28.90 28.90 28.90 0 0 0
09/12/2021
28.97
 600 28.82 28.97 28.82 0 0 0
08/12/2021
28.74
 2,100 28.74 29.12 28.74 0 200 -0.0
07/12/2021
28.90
 2,400 28.74 28.90 28.36 0 0 0
06/12/2021
28.74
 1,900 28.97 28.97 27.45 0 0 0
03/12/2021
28.82
 2,200 28.97 28.97 28.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |