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
(2025-11-04) 		1.90 4.13% 32,800 -100 -0.0
46
49.80
49
2 tháng
(2025-10-06) 		-1.30 -2.64% 46,300 -100 -0.0
45.20
49.80
49
3 tháng
(2025-09-05) 		-0.80 -1.64% 49,800 -500 -0.0
45.20
49.80
49
6 tháng
(2025-06-09) 		-6.40 -11.79% 118,200 900 0.0
45
54.90
49
12 tháng
(2024-12-09) 		-0.10 -0.21% 262,783 -89,200 -4.4
45
61
49
24 tháng
(2023-12-15) 		14.40 42.99% 742,020 300 -0.4
32.21
61
49
36 tháng
(2022-12-20) 		16.98 54.91% 922,551 -11,200 -0.9
26.98
61
49
60 tháng
(2020-12-30) 		26.19 120.59% 1,670,968 18,200 0.2
21.71
61
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
21.86
 0 21.86 21.86 21.86 0 0 0
20/09/2018
21.86
 0 21.86 21.86 21.86 0 0 0
19/09/2018
21.86
 200 21.86 21.86 21.86 0 0 0
18/09/2018
21.86
 0 21.86 21.86 21.86 0 0 0
17/09/2018
21.86
 0 21.86 21.86 21.86 0 0 0
14/09/2018
21.86
 0 21.86 21.86 21.86 0 0 0
13/09/2018
21.86
 100 21.86 21.86 21.86 0 0 0
12/09/2018
19.30
 0 19.30 19.30 19.30 0 0 0
11/09/2018
19.30
 0 19.30 19.30 19.30 0 0 0
10/09/2018
19.30
 200 19.30 19.30 19.30 200 0 0.0
07/09/2018
19.02
 0 19.02 19.02 19.02 0 0 0
06/09/2018
19.02
 0 19.02 19.02 19.02 0 0 0
05/09/2018
19.02
 0 19.02 19.02 19.02 0 0 0
04/09/2018
19.02
 0 19.02 19.02 19.02 0 0 0
31/08/2018
19.02
 0 19.02 19.02 19.02 0 0 0
30/08/2018
19.02
 100 19.02 19.02 19.02 0 0 0
29/08/2018
19.02
 0 19.02 19.02 19.02 0 0 0
28/08/2018
19.02
 0 19.02 19.02 19.02 0 0 0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 35%
27/08/2018
19.02
 200 19.02 19.02 19.02 0 0 0
24/08/2018
16.58
 0 16.58 16.58 16.58 0 0 0
23/08/2018
16.58
 0 16.58 16.58 16.58 0 0 0
22/08/2018
16.58
 0 16.58 16.58 16.58 0 0 0
21/08/2018
16.58
 400 16.58 16.58 16.58 0 0 0
20/08/2018
14.45
 100 14.45 14.45 14.45 0 0 0
17/08/2018
12.57
 300 12.57 12.57 12.57 0 0 0
16/08/2018
12.47
 0 12.47 12.47 12.47 0 0 0
15/08/2018
12.47
 200 12.47 12.47 12.47 0 0 0
14/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
13/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
10/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
09/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
08/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
07/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
06/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
03/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
02/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
01/08/2018
12.32
 0 12.32 12.32 12.32 0 0 0
31/07/2018
12.32
 100 12.32 12.32 12.32 0 0 0
30/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
27/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
26/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
25/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
24/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
23/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
20/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
19/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
18/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
17/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
16/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
13/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
12/07/2018
12.17
 0 12.17 12.17 12.17 0 0 0
11/07/2018
12.17
 500 12.17 12.17 12.17 0 0 0
10/07/2018
12.02
 400 12.02 12.02 12.02 0 100 -0.0
09/07/2018
14.09
 0 14.09 14.09 14.09 0 0 0
06/07/2018
14.09
 0 14.09 14.09 14.09 0 0 0
05/07/2018
14.09
 0 14.09 14.09 14.09 0 0 0
04/07/2018
14.09
 0 14.09 14.09 14.09 0 0 0
03/07/2018
14.09
 0 14.09 14.09 14.09 0 0 0
02/07/2018
14.09
 0 14.09 14.09 14.09 0 0 0
29/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
28/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
27/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
26/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
25/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
22/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
21/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
20/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
19/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
18/06/2018
14.09
 0 14.09 14.09 14.09 0 0 0
15/06/2018
14.09
 1,000 14.09 14.09 14.09 0 0 0
14/06/2018
16.53
 0 16.53 16.53 16.53 0 0 0
13/06/2018
16.48
 500 16.48 16.63 16.48 0 0 0
12/06/2018
19.37
 0 19.37 19.37 19.37 0 0 0
11/06/2018
19.37
 0 19.37 19.37 19.37 0 0 0
08/06/2018
19.37
 0 19.37 19.37 19.37 0 0 0
07/06/2018
19.52
 500 19.37 19.52 19.26 0 0 0
06/06/2018
22.61
 0 22.61 22.61 22.61 0 0 0
05/06/2018
22.61
 0 22.61 22.61 22.61 0 0 0
04/06/2018
22.61
 0 22.61 22.61 22.61 0 0 0
01/06/2018
22.61
 0 22.61 22.61 22.61 0 0 0
31/05/2018
22.61
 0 22.61 22.61 22.61 0 0 0
30/05/2018
22.81
 2,100 22.31 22.81 22.31 0 0 0
29/05/2018
22.81
 0 22.81 22.81 22.81 0 0 0
28/05/2018
22.81
 0 22.81 22.81 22.81 0 0 0
25/05/2018
22.81
 0 22.81 22.81 22.81 0 0 0
24/05/2018
22.81
 0 22.81 22.81 22.81 0 0 0
23/05/2018
22.81
 0 22.81 22.81 22.81 0 0 0
22/05/2018
22.81
 0 22.81 22.81 22.81 0 0 0
21/05/2018
22.81
 300 22.81 22.81 22.81 0 0 0
18/05/2018
23.27
 0 23.27 23.27 23.27 0 0 0
17/05/2018
23.27
 0 23.27 23.27 23.27 0 0 0
16/05/2018
23.27
 100 23.27 23.27 23.27 100 0 0.0
15/05/2018
27.38
 0 27.38 27.38 27.38 0 0 0
14/05/2018
27.38
 0 27.38 27.38 27.38 0 0 0
11/05/2018
27.38
 0 27.38 27.38 27.38 0 0 0
10/05/2018
27.38
 0 27.38 27.38 27.38 0 0 0
09/05/2018
27.38
 0 27.38 27.38 27.38 0 0 0
08/05/2018
27.38
 0 27.38 27.38 27.38 0 0 0
07/05/2018
27.38
 0 27.38 27.38 27.38 0 0 0
04/05/2018
27.38
 0 27.38 27.38 27.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |