CTCP Phụ tùng Máy số 1 (ft1)

41.50
-1.40
(-3.26%)
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)
13/11/2024
42.48
 100 42.48 42.48 42.48 0 0 0
12/11/2024
40.68
 0 40.68 40.68 40.68 0 0 0
11/11/2024
40.68
 100 40.68 40.68 40.68 0 0 0
08/11/2024
40.68
 10 40.68 40.68 40.68 0 0 0
07/11/2024
40.68
 0 40.68 40.68 40.68 0 0 0
06/11/2024
40.68
 2,201 40.68 40.68 40.68 0 0 0
05/11/2024
41.13
 5,111 39.41 41.13 39.41 4,900 0 0.2
04/11/2024
39.32
 822 39.77 39.77 39.32 0 0 0
01/11/2024
39.77
 2 39.95 39.95 39.95 0 0 0
31/10/2024
39.95
 0 39.95 39.95 39.95 0 0 0
30/10/2024
39.77
 3,200 40.22 40.22 39.77 1,000 0 0.0
29/10/2024
40.68
 0 40.68 40.68 40.68 0 0 0
28/10/2024
40.68
 0 40.68 40.68 40.68 0 0 0
25/10/2024
40.68
 0 40.68 40.68 40.68 0 0 0
24/10/2024
40.68
 80,000 40.68 40.68 40.68 80,000 0 3.6
23/10/2024
40.68
 15,700 40.68 40.68 40.68 0 0 0
22/10/2024
40.68
 16,100 40.68 40.68 40.68 0 0 0
21/10/2024
40.68
 11,000 40.68 40.68 40.68 0 0 0
18/10/2024
40.68
 13,400 39.77 40.68 39.77 0 0 0
17/10/2024
39.41
 6,600 39.77 39.77 39.41 0 0 0
16/10/2024
39.77
 550 39.77 39.77 39.77 0 0 0
15/10/2024
41.13
 2,201 40.68 41.13 40.68 0 0 0
14/10/2024
40.68
 1 40.68 40.68 40.68 0 0 0
11/10/2024
40.68
 0 40.68 40.68 40.68 0 0 0
10/10/2024
40.68
 300 40.68 40.68 40.68 0 0 0
09/10/2024
40.68
 500 40.49 40.68 40.49 0 0 0
08/10/2024
39.77
 0 39.77 39.77 39.77 0 0 0
07/10/2024
39.77
 5,000 39.77 39.77 39.77 0 0 0
04/10/2024
39.77
 0 39.77 39.77 39.77 0 0 0
03/10/2024
39.77
 3,900 39.77 39.77 39.77 0 0 0
02/10/2024
40.68
 0 40.68 40.68 40.68 0 0 0
01/10/2024
40.68
 0 40.68 40.68 40.68 0 0 0
30/09/2024
40.68
 15 40.68 40.68 40.68 0 0 0
27/09/2024
40.68
 1,000 40.68 40.68 40.68 0 0 0
26/09/2024
40.68
 4,001 38.23 40.68 38.23 0 0 0
25/09/2024
37.96
 0 37.96 37.96 37.96 0 0 0
24/09/2024
37.96
 0 37.96 37.96 37.96 0 0 0
23/09/2024
37.96
 100 37.96 37.96 37.96 0 0 0
20/09/2024
39.86
 5,400 37.06 39.86 37.06 0 0 0
19/09/2024
37.06
 3,225 37.15 37.15 37.06 0 0 0
18/09/2024
37.96
 700 37.96 37.96 37.96 0 0 0
17/09/2024
40.13
 4,400 37.15 40.13 37.06 0 0 0
16/09/2024
37.96
 0 37.96 37.96 37.96 0 0 0
13/09/2024
37.96
 1 37.96 37.96 37.96 0 0 0
12/09/2024
37.96
 0 37.96 37.96 37.96 0 0 0
11/09/2024
37.96
 0 37.96 37.96 37.96 0 0 0
10/09/2024
37.96
 900 37.96 37.96 37.96 0 0 0
09/09/2024
37.06
 4,500 36.79 37.06 36.79 0 0 0
06/09/2024
36.79
 300 36.79 36.79 36.79 0 0 0
05/09/2024
37.51
 2,525 36.25 37.51 36.16 0 0 0
04/09/2024
38.51
 300 38.51 38.51 38.51 0 0 0
30/08/2024
38.87
 4,601 38.69 38.87 38.69 3,300 0 0.1
29/08/2024
38.69
 1,901 38.87 38.87 38.69 0 0 0
28/08/2024
38.78
 2,100 38.78 38.78 38.23 0 0 0
27/08/2024
38.42
 4,300 37.51 38.42 37.24 0 0 0
26/08/2024
39.32
 5,101 37.15 39.32 37.15 0 0 0
23/08/2024
37.24
 1,001 37.15 37.24 37.06 0 0 0
22/08/2024
37.15
 100 37.15 37.15 37.15 0 0 0
21/08/2024
37.33
 4,100 36.16 37.33 36.16 0 0 0
20/08/2024
37.51
 9,401 37.06 37.51 36.34 0 0 0
19/08/2024
37.33
 2,200 37.15 37.51 37.15 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 37%
16/08/2024
37.15
 1,900 37.42 37.42 37.15 0 0 0
15/08/2024
37.33
 9,000 37.66 37.66 37.33 0 0 0
14/08/2024
37.50
 13,700 37.33 37.58 37.25 0 0 0
13/08/2024
37.25
 9,117 37.33 37.58 37.16 600 0 0.0
12/08/2024
37.16
 23,700 37.50 38.16 36.33 0 0 0
09/08/2024
37.16
 11,000 36.17 37.75 36.17 0 0 0
08/08/2024
37.00
 300 37.00 37.00 37.00 0 0 0
07/08/2024
37.25
 6,400 36.92 37.25 36.33 0 0 0
06/08/2024
36.33
 4,800 36.67 36.67 36.33 0 0 0
05/08/2024
35.92
 2,311 36.92 37.16 35.92 0 0 0
02/08/2024
35.67
 4,636 36.33 37.25 35.67 0 0 0
01/08/2024
35.92
 5,100 35.92 36.09 35.92 0 0 0
31/07/2024
35.84
 200 35.92 35.92 35.84 0 0 0
30/07/2024
35.75
 1,000 35.67 35.75 35.67 0 0 0
29/07/2024
35.67
 400 35.67 35.67 35.67 0 0 0
26/07/2024
34.84
 700 34.84 35.59 34.84 0 0 0
25/07/2024
34.84
 1,000 34.84 34.84 34.84 0 0 0
24/07/2024
35.67
 17 35.67 35.67 35.67 0 0 0
23/07/2024
35.67
 0 35.67 35.67 35.67 0 0 0
22/07/2024
35.67
 300 35.67 35.67 35.67 0 0 0
19/07/2024
35.67
 1,001 35.67 35.67 35.67 0 0 0
18/07/2024
35.67
 301 35.67 35.67 35.67 0 0 0
17/07/2024
38.16
 0 38.16 38.16 38.16 0 0 0
16/07/2024
38.16
 100 38.16 38.16 38.16 0 0 0
15/07/2024
35.67
 100 35.67 35.67 35.67 0 0 0
12/07/2024
35.67
 1,500 35.67 35.67 35.67 0 0 0
11/07/2024
35.67
 2,000 35.67 35.67 35.67 0 0 0
10/07/2024
36.50
 1,115 36.50 36.50 36.50 0 0 0
09/07/2024
36.50
 3,600 36.50 36.50 36.50 0 0 0
08/07/2024
36.50
 6,008 36.50 36.50 36.50 0 0 0
05/07/2024
36.50
 1,100 36.50 36.50 36.50 0 0 0
04/07/2024
37.00
 8,000 35.84 37.00 35.84 0 100 -0.0
03/07/2024
35.67
 8,800 35.67 35.67 35.67 0 0 0
02/07/2024
34.84
 5,200 34.43 34.84 34.43 0 0 0
01/07/2024
34.84
 500 34.84 34.84 34.84 0 0 0
28/06/2024
35.26
 1,500 34.51 35.67 34.43 0 0 0
27/06/2024
35.01
 500 35.67 35.67 35.01 0 0 0
26/06/2024
35.92
 100 35.92 35.92 35.92 0 0 0
25/06/2024
35.51
 2,100 35.17 35.51 34.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |