CTCP Phụ tùng Máy số 1 (ft1)

38.70
-0.30
(-0.77%)
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
(2026-08-17) 		-2.79 -6.69% 63,700 100 0
38.70
43.79
38.70
2 tháng
(2026-07-16) 		0.84 2.20% 89,900 300 0
37.25
43.79
38.70
3 tháng
(2026-06-16) 		-0.61 -1.55% 95,100 300 0
37.25
43.79
38.70
6 tháng
(2026-03-18) 		0.84 2.20% 122,000 300 0
34.62
43.79
38.70
12 tháng
(2025-09-19) 		-0.91 -2.29% 417,000 -1,700 -0.1
34.62
43.94
38.70
24 tháng
(2024-09-24) 		4.51 13.07% 809,607 -4,900 -0.7
34.49
50.10
38.70
36 tháng
(2023-10-02) 		10.06 34.75% 1,128,638 -900 -0.5
26
50.10
38.70
60 tháng
(2021-10-11) 		14.77 60.95% 1,741,068 12,800 -0.1
20.65
50.10
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
24.04
 1,100 23.29 24.29 21.16 0 0 0
15/11/2021
23.98
 3,800 24.04 24.04 23.98 0 0 0
12/11/2021
24.04
 7,800 23.92 24.04 23.73 0 0 0
11/11/2021
24.04
 4,700 24.11 24.11 23.79 0 0 0
10/11/2021
24.11
 1,000 24.11 24.11 24.11 0 0 0
09/11/2021
23.92
 4,400 24.29 24.29 23.86 0 0 0
08/11/2021
24.36
 1,300 23.98 24.36 23.98 0 0 0
05/11/2021
24.11
 19,100 23.86 24.17 23.86 200 0 0.0
04/11/2021
24.23
 1,500 24.04 24.23 23.86 0 0 0
03/11/2021
24.11
 1,800 24.42 24.61 24.11 100 0 0.0
02/11/2021
24.61
 100 24.61 24.61 24.61 0 0 0
01/11/2021
24.11
 200 25.04 25.04 24.11 0 0 0
29/10/2021
24.11
 5,300 24.48 24.48 23.92 100 0 0.0
28/10/2021
24.42
 1,700 22.60 24.48 22.60 0 0 0
27/10/2021
24.42
 200 24.42 24.42 24.42 100 0 0.0
26/10/2021
24.42
 300 23.86 24.42 23.79 0 0 0
25/10/2021
24.17
 1,300 24.54 24.61 24.17 100 0 0.0
22/10/2021
24.42
 500 24.42 24.42 24.42 0 0 0
21/10/2021
24.42
 500 24.36 24.42 24.36 0 0 0
20/10/2021
24.42
 500 24.42 24.42 24.42 0 0 0
19/10/2021
24.42
 400 24.42 24.42 24.42 0 0 0
18/10/2021
24.42
 300 24.42 24.42 24.42 0 0 0
15/10/2021
24.42
 800 24.36 24.42 24.36 0 0 0
14/10/2021
24.36
 600 24.36 24.36 24.36 0 0 0
13/10/2021
24.23
 800 23.17 24.36 23.17 0 0 0
12/10/2021
24.23
 2,500 24.23 24.23 24.23 0 0 0
11/10/2021
24.23
 0 24.23 24.23 24.23 0 0 0
08/10/2021
23.79
 1,300 24.36 24.36 23.79 0 0 0
07/10/2021
24.36
 800 24.36 24.36 24.36 0 0 0
06/10/2021
24.11
 2,300 24.42 24.42 24.11 0 100 -0.0
05/10/2021
24.11
 900 23.98 24.11 23.98 0 0 0
04/10/2021
23.54
 2,900 24.42 24.42 23.54 0 0 0
01/10/2021
24.36
 600 24.36 24.36 24.36 0 0 0
30/09/2021
23.67
 3,300 23.79 24.36 23.54 0 0 0
29/09/2021
23.79
 500 22.54 23.79 22.54 0 0 0
28/09/2021
24.36
 1,100 24.29 24.36 24.29 0 0 0
27/09/2021
24.36
 800 24.36 24.36 24.36 0 0 0
24/09/2021
24.11
 300 24.48 24.48 24.11 0 0 0
23/09/2021
24.48
 600 24.42 24.48 24.42 0 0 0
22/09/2021
24.36
 2,700 24.23 24.36 24.04 100 0 0.0
21/09/2021
24.17
 3,300 24.23 24.23 24.17 2,000 0 0.1
20/09/2021
24.17
 3,700 25.98 25.98 23.48 0 0 0
17/09/2021
24.48
 3,100 24.29 24.48 24.29 100 0 0.0
16/09/2021
23.67
 6,000 23.67 23.73 23.17 1,000 0 0.0
15/09/2021
22.85
 63,100 24.92 25.04 21.66 0 0 0
14/09/2021
23.79
 15,800 27.86 27.86 23.79 500 0 0.0
13/09/2021
24.11
 23,800 27.24 27.24 24.11 0 0 0
10/09/2021
28.11
 32,400 27.86 28.11 25.67 0 0 0
09/09/2021
28.18
 1,300 27.86 28.18 27.86 0 0 0
08/09/2021
27.86
 2,200 27.86 27.86 27.86 0 0 0
07/09/2021
27.55
 1,900 26.92 27.55 26.92 0 0 0
06/09/2021
27.55
 2,700 28.05 28.05 27.55 0 0 0
01/09/2021
28.11
 0 28.11 28.11 28.11 0 0 0
31/08/2021
27.55
 900 28.18 28.18 27.55 0 0 0
30/08/2021
27.67
 1,200 28.11 28.11 25.92 0 0 0
27/08/2021
28.18
 1,200 28.24 28.24 28.18 0 0 0
26/08/2021
28.18
 1,700 28.11 28.18 28.11 0 0 0
25/08/2021
28.18
 1,200 28.18 28.18 28.18 0 0 0
24/08/2021
28.18
 600 30.49 30.49 28.18 0 0 0
23/08/2021
27.55
 6,700 26.30 27.55 26.30 0 0 0
20/08/2021
28.18
 2,500 30.68 30.68 28.18 0 0 0
19/08/2021
30.93
 0 30.93 30.93 30.93 0 0 0
18/08/2021: Cổ tức tiền mặt tỉ lệ: 35%
18/08/2021
31.93
 2,000 28.18 32.18 26.99 0 0 0
17/08/2021
30.93
 9,900 31.22 31.40 30.40 200 0 0.0
16/08/2021
31.22
 19,100 31.69 32.22 30.99 0 0 0
13/08/2021
30.99
 3,000 31.87 32.45 30.99 0 0 0
12/08/2021
31.87
 1,700 32.16 32.16 31.75 0 0 0
11/08/2021
31.05
 16,400 32.16 32.22 31.05 0 0 0
10/08/2021
30.99
 12,900 29.82 32.57 29.82 0 0 0
09/08/2021
29.23
 0 29.23 29.23 29.23 0 0 0
06/08/2021
29.23
 0 29.23 29.23 29.23 0 0 0
05/08/2021
29.23
 0 29.23 29.23 29.23 0 0 0
04/08/2021
29.23
 0 29.23 29.23 29.23 0 0 0
03/08/2021
29.23
 0 29.23 29.23 29.23 0 0 0
02/08/2021
29.23
 0 29.23 29.23 29.23 0 0 0
30/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
29/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
28/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
27/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
26/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
23/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
22/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
21/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
20/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
19/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
16/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
15/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
14/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
13/07/2021
29.23
 0 29.23 29.23 29.23 0 0 0
12/07/2021
29.23
 100 29.23 29.23 29.23 0 0 0
09/07/2021
29.23
 100 29.23 29.23 29.23 0 0 0
08/07/2021
26.31
 1,000 26.31 26.31 26.31 0 0 0
07/07/2021
29.59
 0 29.59 29.59 29.59 0 0 0
06/07/2021
29.59
 0 29.59 29.59 29.59 0 0 0
05/07/2021
29.59
 0 29.59 29.59 29.59 0 0 0
02/07/2021
29.59
 0 29.59 29.59 29.59 0 0 0
01/07/2021
29.59
 0 29.59 29.59 29.59 0 0 0
30/06/2021
29.59
 0 29.59 29.59 29.59 0 0 0
29/06/2021
29.59
 0 29.59 29.59 29.59 0 0 0
28/06/2021
29.59
 0 29.59 29.59 29.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |