Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	36.43	0	36.43	36.43	36.43	0	0	0
15/04/2026	36.34	2,100	39.98	39.98	36.25	0	0	0
14/04/2026	36.34	200	35.89	36.34	35.89	0	0	0
13/04/2026	35.89	1,300	35.89	35.89	35.89	0	0	0
10/04/2026	37.25	0	37.25	37.25	37.25	0	0	0
09/04/2026	37.25	1,000	37.25	37.25	37.25	0	0	0
08/04/2026	37.25	2,600	37.25	37.25	37.07	0	0	0
07/04/2026	37.25	0	37.25	37.25	37.25	0	0	0
06/04/2026	37.25	400	37.25	37.25	37.25	0	0	0
03/04/2026	37.25	100	37.25	37.25	37.25	0	0	0
02/04/2026	37.25	1,000	37.25	37.25	37.25	0	0	0
01/04/2026	37.25	7,000	37.25	37.25	37.25	0	0	0
31/03/2026	37.25	2,300	37.25	37.25	37.25	0	0	0
30/03/2026	37.25	1,900	37.25	37.25	37.25	0	0	0
27/03/2026	35.89	0	35.89	35.89	35.89	0	0	0
26/03/2026	35.89	400	35.89	35.89	35.89	0	0	0
25/03/2026	35.16	0	35.16	35.16	35.16	0	0	0
24/03/2026	35.16	0	35.16	35.16	35.16	0	0	0
23/03/2026	35.16	100	35.16	35.16	35.16	0	0	0
20/03/2026	36.80	100	36.80	36.80	36.80	0	0	0
19/03/2026	38.16	0	38.16	38.16	38.16	0	0	0
18/03/2026	38.16	0	38.16	38.16	38.16	0	0	0
17/03/2026	38.16	400	38.16	38.16	38.16	0	0	0
16/03/2026	37.25	0	37.25	37.25	37.25	0	0	0
13/03/2026	37.71	1,900	36.80	37.71	36.80	0	2,000	-0.1
12/03/2026	37.07	2,700	36.52	37.07	36.52	0	0	0
11/03/2026	37.34	1,000	37.34	37.34	37.34	0	0	0
10/03/2026	37.34	700	37.34	37.34	37.34	0	0	0
09/03/2026	37.34	0	37.34	37.34	37.34	0	0	0
06/03/2026	37.25	1,600	37.25	38.16	37.25	0	0	0
05/03/2026	37.25	300	37.25	37.25	37.25	0	0	0
04/03/2026	37.25	500	37.25	37.25	37.25	0	0	0
03/03/2026	37.25	4,000	37.34	37.34	37.25	0	0	0
02/03/2026	37.34	0	37.34	37.34	37.34	0	0	0
27/02/2026	37.43	4,800	37.25	37.43	37.25	0	0	0
26/02/2026	38.71	100	38.71	38.71	38.71	0	0	0
25/02/2026	38.98	1,500	39.07	39.07	38.98	0	0	0
24/02/2026	37.80	800	38.71	38.71	37.80	0	0	0
23/02/2026	38.80	1,600	39.89	39.89	38.80	0	0	0
13/02/2026	39.89	100	39.89	39.89	39.89	0	0	0
12/02/2026	37.07	0	37.07	37.07	37.07	0	0	0
11/02/2026	37.71	1,100	36.52	37.71	36.52	0	0	0
10/02/2026	36.52	0	36.52	36.52	36.52	0	0	0
09/02/2026	36.52	200	36.43	36.52	36.43	0	0	0
06/02/2026	37.25	1,000	36.80	37.52	36.80	0	0	0
05/02/2026	36.80	1,800	36.80	36.80	36.80	0	0	0
04/02/2026	36.80	100	36.80	36.80	36.80	0	0	0
03/02/2026	36.71	900	36.71	36.71	36.71	0	0	0
02/02/2026	36.71	1,200	36.80	36.80	36.71	0	0	0
30/01/2026	36.52	1,500	36.34	36.80	36.34	0	0	0
29/01/2026	38.98	100	38.98	38.98	38.98	0	0	0
28/01/2026	39.52	200	40.07	40.07	39.52	0	0	0
27/01/2026	37.71	1,700	38.61	38.61	36.43	0	0	0
26/01/2026	38.89	200	38.98	38.98	38.89	0	0	0
23/01/2026	39.52	1,200	37.43	39.70	36.43	0	0	0
22/01/2026	37.43	600	37.43	37.43	37.43	0	0	0
21/01/2026	37.52	2,600	37.43	37.52	37.43	0	0	0
20/01/2026	37.52	900	37.43	37.52	37.43	0	0	0
19/01/2026	37.43	3,600	37.61	37.61	37.34	0	0	0
16/01/2026	38.61	3,300	37.25	38.89	37.25	0	0	0
15/01/2026	36.52	2,600	36.34	36.71	36.34	0	0	0
14/01/2026	36.43	3,200	36.43	36.43	36.43	0	0	0
13/01/2026	36.62	1,400	36.34	36.62	36.34	0	0	0
12/01/2026	36.89	1,700	37.16	37.16	36.25	0	0	0
09/01/2026	36.16	3,200	36.07	36.34	36.07	2,000	0	0.1
08/01/2026	36.34	6,600	36.16	36.34	35.43	0	0	0
07/01/2026	36.98	1,000	37.61	37.61	35.34	0	0	0
06/01/2026	37.25	8,500	36.34	37.25	31.89	0	0	0
05/01/2026	37.43	5,100	37.52	37.52	36.34	0	0	0
31/12/2025	37.25	400	37.61	37.80	37.25	0	0	0
30/12/2025	37.61	600	37.25	37.61	36.43	0	0	0
29/12/2025	37.61	2,200	37.71	37.71	36.34	0	0	0
26/12/2025	38.16	1,100	37.25	38.61	36.16	0	0	0
25/12/2025	38.71	6,100	37.25	38.89	36.34	0	0	0
24/12/2025	38.07	1,200	38.07	38.07	37.25	0	0	0
23/12/2025	37.25	900	37.71	38.16	37.25	0	0	0
22/12/2025	36.89	14,600	39.07	39.07	35.43	0	0	0
19/12/2025	38.89	5,100	38.89	39.98	38.80	0	0	0
18/12/2025: Cổ tức tiền mặt tỉ lệ: 51.42%
18/12/2025	38.80	8,500	43.70	43.70	38.80	0	1,000	-0.0
17/12/2025	43.94	16,000	43.36	43.94	43.36	0	900	-0.0
16/12/2025	43.20	16,300	43.12	43.53	43.12	0	0	0
15/12/2025	42.87	18,600	41.80	42.87	41.47	0	1,900	-0.1
12/12/2025	41.47	9,200	42.62	42.70	41.47	0	1,100	-0.1
11/12/2025	42.29	15,200	42.54	42.54	41.31	0	0	0
10/12/2025	41.88	33,300	41.06	42.54	40.65	0	0	0
09/12/2025	40.65	3,000	40.57	40.73	40.57	3,000	0	0.1
08/12/2025	40.73	0	40.73	40.73	40.73	0	0	0
05/12/2025	40.57	200	40.82	40.82	40.57	0	0	0
04/12/2025	40.24	17,900	40.90	40.90	39.34	0	0	0
03/12/2025	39.34	6,500	39.75	40.98	38.68	0	0	0
02/12/2025	39.75	200	39.67	39.75	39.67	0	0	0
01/12/2025	39.42	700	39.42	39.50	39.42	0	0	0
28/11/2025	40.57	100	40.57	40.57	40.57	0	0	0
27/11/2025	40.41	100	40.41	40.41	40.41	0	0	0
26/11/2025	39.83	300	40.57	40.57	39.83	0	0	0
25/11/2025	39.50	0	39.50	39.50	39.50	0	0	0
24/11/2025	39.50	700	39.58	39.58	39.50	0	0	0
21/11/2025	39.83	0	39.83	39.83	39.83	0	0	0
20/11/2025	39.83	500	39.83	39.83	39.83	0	0	0
19/11/2025	39.83	2,800	39.83	39.91	39.67	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.98	-2.44%	71,800	300	0	38.70 43.79 39
2 tháng (2026-07-13)	0.02	0.06%	92,800	300	0	37.25 43.79 39
3 tháng (2026-06-15)	0.02	0.06%	94,900	300	0	37.25 43.79 39
6 tháng (2026-03-16)	1.75	4.69%	122,200	300	0	34.62 43.79 39
12 tháng (2025-09-16)	-0.91	-2.29%	417,800	-1,700	-0.1	34.62 43.94 39
24 tháng (2024-09-23)	4.51	13.07%	809,507	-4,900	-0.7	34.49 50.10 39
36 tháng (2023-09-27)	10.06	34.75%	1,129,238	-900	-0.5	26 50.10 39
60 tháng (2021-10-07)	14.64	60.12%	1,742,968	12,800	-0.1	20.65 50.10 39

CTCP Phụ tùng Máy số 1 (ft1)

THỐNG KÊ GIAO DỊCH