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)
12/11/2018
12.93
 0 12.93 12.93 12.93 0 0 0
09/11/2018
12.93
 0 12.93 12.93 12.93 0 0 0
08/11/2018
12.93
 200 12.93 12.93 12.93 0 0 0
07/11/2018
13.09
 0 13.09 13.09 13.09 0 0 0
06/11/2018
13.09
 900 13.09 13.09 13.09 0 0 0
05/11/2018
15.40
 0 15.40 15.40 15.40 0 0 0
02/11/2018
15.40
 0 15.40 15.40 15.40 0 0 0
01/11/2018
15.40
 0 15.40 15.40 15.40 0 0 0
31/10/2018
15.40
 0 15.40 15.40 15.40 0 0 0
30/10/2018
15.40
 0 15.40 15.40 15.40 0 0 0
29/10/2018
15.40
 0 15.40 15.40 15.40 0 0 0
26/10/2018
15.40
 0 15.40 15.40 15.40 0 0 0
25/10/2018
15.40
 0 15.40 15.40 15.40 0 0 0
24/10/2018
15.40
 200 15.40 15.40 15.40 0 0 0
23/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
22/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
19/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
18/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
17/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
16/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
15/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
12/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
11/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
10/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
09/10/2018
15.29
 0 15.29 15.29 15.29 0 0 0
08/10/2018
15.29
 100 15.29 15.29 15.29 0 100 -0.0
05/10/2018
17.96
 0 17.96 17.96 17.96 0 0 0
04/10/2018
17.96
 0 17.96 17.96 17.96 0 0 0
03/10/2018
17.96
 0 17.96 17.96 17.96 0 0 0
02/10/2018
17.96
 0 17.96 17.96 17.96 0 0 0
01/10/2018
17.96
 0 17.96 17.96 17.96 0 0 0
28/09/2018
17.96
 900 17.96 17.96 17.96 0 0 0
27/09/2018
16.93
 200 16.93 16.93 16.93 0 0 0
26/09/2018
16.83
 400 16.83 16.83 16.83 0 0 0
25/09/2018
16.83
 0 16.83 16.83 16.83 0 0 0
24/09/2018
16.83
 700 16.83 16.83 16.83 0 0 0
21/09/2018
19.76
 0 19.76 19.76 19.76 0 0 0
20/09/2018
19.76
 0 19.76 19.76 19.76 0 0 0
19/09/2018
19.76
 200 19.76 19.76 19.76 0 0 0
18/09/2018
19.76
 0 19.76 19.76 19.76 0 0 0
17/09/2018
19.76
 0 19.76 19.76 19.76 0 0 0
14/09/2018
19.76
 0 19.76 19.76 19.76 0 0 0
13/09/2018
19.76
 100 19.76 19.76 19.76 0 0 0
12/09/2018
17.45
 0 17.45 17.45 17.45 0 0 0
11/09/2018
17.45
 0 17.45 17.45 17.45 0 0 0
10/09/2018
17.45
 200 17.45 17.45 17.45 200 0 0.0
07/09/2018
17.19
 0 17.19 17.19 17.19 0 0 0
06/09/2018
17.19
 0 17.19 17.19 17.19 0 0 0
05/09/2018
17.19
 0 17.19 17.19 17.19 0 0 0
04/09/2018
17.19
 0 17.19 17.19 17.19 0 0 0
31/08/2018
17.19
 0 17.19 17.19 17.19 0 0 0
30/08/2018
17.19
 100 17.19 17.19 17.19 0 0 0
29/08/2018
17.19
 0 17.19 17.19 17.19 0 0 0
28/08/2018
17.19
 0 17.19 17.19 17.19 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 35%
27/08/2018
17.19
 200 17.19 17.19 17.19 0 0 0
24/08/2018
14.98
 0 14.98 14.98 14.98 0 0 0
23/08/2018
14.98
 0 14.98 14.98 14.98 0 0 0
22/08/2018
14.98
 0 14.98 14.98 14.98 0 0 0
21/08/2018
14.98
 400 14.98 14.98 14.98 0 0 0
20/08/2018
13.06
 100 13.06 13.06 13.06 0 0 0
17/08/2018
11.36
 300 11.36 11.36 11.36 0 0 0
16/08/2018
11.27
 0 11.27 11.27 11.27 0 0 0
15/08/2018
11.27
 200 11.27 11.27 11.27 0 0 0
14/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
13/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
10/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
09/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
08/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
07/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
06/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
03/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
02/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
01/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
31/07/2018
11.14
 100 11.14 11.14 11.14 0 0 0
30/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
27/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
26/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
25/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
24/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
23/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
20/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
19/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
18/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
17/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
16/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
13/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
12/07/2018
11.00
 0 11.00 11.00 11.00 0 0 0
11/07/2018
11.00
 500 11.00 11.00 11.00 0 0 0
10/07/2018
10.86
 400 10.86 10.86 10.86 0 100 -0.0
09/07/2018
12.74
 0 12.74 12.74 12.74 0 0 0
06/07/2018
12.74
 0 12.74 12.74 12.74 0 0 0
05/07/2018
12.74
 0 12.74 12.74 12.74 0 0 0
04/07/2018
12.74
 0 12.74 12.74 12.74 0 0 0
03/07/2018
12.74
 0 12.74 12.74 12.74 0 0 0
02/07/2018
12.74
 0 12.74 12.74 12.74 0 0 0
29/06/2018
12.74
 0 12.74 12.74 12.74 0 0 0
28/06/2018
12.74
 0 12.74 12.74 12.74 0 0 0
27/06/2018
12.74
 0 12.74 12.74 12.74 0 0 0
26/06/2018
12.74
 0 12.74 12.74 12.74 0 0 0
25/06/2018
12.74
 0 12.74 12.74 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |