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)
11/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
10/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
09/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
06/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
05/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
04/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
03/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
02/11/2020
18.53
 100 18.53 18.53 18.53 0 0 0
30/10/2020
18.66
 0 18.66 18.66 18.66 0 0 0
29/10/2020
18.66
 0 18.66 18.66 18.66 0 0 0
28/10/2020
18.66
 400 18.66 18.66 18.66 0 0 0
27/10/2020
18.66
 0 18.66 18.66 18.66 0 0 0
26/10/2020
18.66
 100 18.66 18.66 18.66 0 0 0
23/10/2020
18.66
 0 18.66 18.66 18.66 0 0 0
22/10/2020
18.66
 0 18.66 18.66 18.66 0 0 0
21/10/2020
18.66
 0 18.66 18.66 18.66 0 0 0
20/10/2020
18.66
 0 18.66 18.66 18.66 0 0 0
19/10/2020
18.66
 100 18.66 18.66 18.66 0 0 0
16/10/2020
18.02
 0 18.02 18.02 18.02 0 0 0
15/10/2020
18.02
 100 18.02 18.02 18.02 0 0 0
14/10/2020
16.41
 200 16.41 16.41 16.41 0 0 0
13/10/2020
18.02
 100 18.02 18.02 18.02 0 0 0
12/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
09/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
08/10/2020
19.31
 400 19.31 19.31 19.31 0 0 0
07/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
06/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
05/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
02/10/2020
19.31
 0 19.31 19.31 19.31 0 0 0
01/10/2020
19.31
 100 19.31 19.31 19.31 0 0 0
30/09/2020
17.57
 1,900 18.02 18.02 17.57 0 0 0
29/09/2020
20.59
 0 20.59 20.59 20.59 0 0 0
28/09/2020
20.59
 100 20.59 20.59 20.59 0 0 0
25/09/2020
18.02
 1,000 18.02 18.02 18.02 0 0 0
24/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
23/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
22/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
21/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
18/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
17/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
16/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
15/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
14/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
11/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
10/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
09/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
08/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
07/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
04/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
03/09/2020
18.02
 0 18.02 18.02 18.02 0 0 0
01/09/2020
18.02
 100 18.02 18.02 18.02 0 0 0
31/08/2020
16.73
 0 16.73 16.73 16.73 0 0 0
28/08/2020
16.73
 0 16.73 16.73 16.73 0 0 0
27/08/2020
16.73
 0 16.73 16.73 16.73 0 0 0
26/08/2020
16.73
 0 16.73 16.73 16.73 0 0 0
25/08/2020
16.73
 0 16.73 16.73 16.73 0 0 0
24/08/2020
16.73
 0 16.73 16.73 16.73 0 0 0
21/08/2020
16.73
 800 16.73 16.73 16.73 0 0 0
20/08/2020
16.73
 400 16.73 16.73 16.73 0 0 0
19/08/2020
16.73
 0 16.73 16.73 16.73 0 0 0
18/08/2020
16.73
 200 16.73 16.73 16.73 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 35%
17/08/2020
18.73
 0 18.73 18.73 18.73 0 0 0
14/08/2020
18.73
 600 18.67 18.73 18.67 0 0 0
13/08/2020
20.05
 300 19.70 20.05 19.65 0 0 0
12/08/2020
19.70
 1,500 19.70 19.70 19.65 0 0 0
11/08/2020
19.70
 0 19.70 19.70 19.70 0 0 0
10/08/2020
19.88
 2,700 17.35 19.88 17.35 0 0 0
07/08/2020
17.35
 1,600 17.23 17.35 17.23 0 0 0
06/08/2020
15.51
 1,100 15.51 15.51 15.51 0 0 0
05/08/2020
15.51
 0 15.51 15.51 15.51 0 0 0
04/08/2020
15.51
 0 15.51 15.51 15.51 0 0 0
03/08/2020
15.51
 0 15.51 15.51 15.51 0 0 0
31/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
30/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
29/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
28/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
27/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
24/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
23/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
22/07/2020
15.51
 3,000 15.51 15.51 15.51 0 0 0
21/07/2020
15.51
 1,000 15.51 15.51 15.51 0 0 0
20/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
17/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
16/07/2020
15.51
 1,000 15.51 15.51 15.51 0 0 0
15/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
14/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
13/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
10/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
09/07/2020
15.51
 300 15.57 15.57 15.51 0 0 0
08/07/2020
16.66
 0 16.66 16.66 16.66 0 0 0
07/07/2020
16.66
 0 16.66 16.66 16.66 0 0 0
06/07/2020
16.66
 600 16.66 16.66 16.66 0 0 0
03/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
02/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
01/07/2020
15.51
 0 15.51 15.51 15.51 0 0 0
30/06/2020
15.51
 0 15.51 15.51 15.51 0 0 0
29/06/2020
15.51
 0 15.51 15.51 15.51 0 0 0
26/06/2020
15.51
 0 15.51 15.51 15.51 0 0 0
25/06/2020
15.51
 0 15.51 15.51 15.51 0 0 0
24/06/2020
15.51
 1,000 15.51 15.51 15.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |