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)
01/12/2023
31.76
 0 31.76 31.76 31.76 0 0 0
30/11/2023
31.66
 4,000 34.51 34.51 30.29 0 0 0
29/11/2023
33.41
 400 34.60 34.60 33.22 0 0 0
28/11/2023
34.78
 3,000 34.78 34.78 34.78 0 0 0
27/11/2023
33.96
 0 33.96 33.96 33.96 0 0 0
24/11/2023
33.96
 0 33.96 33.96 33.96 0 0 0
23/11/2023
33.96
 0 33.96 33.96 33.96 0 0 0
22/11/2023
33.96
 100 33.96 33.96 33.96 0 0 0
21/11/2023
34.88
 300 31.39 34.88 31.39 0 0 0
20/11/2023
35.79
 100 35.79 35.79 35.79 0 0 0
17/11/2023
36.16
 0 36.16 36.16 36.16 0 0 0
16/11/2023
36.25
 500 35.79 36.25 35.79 0 0 0
15/11/2023
35.79
 101 35.79 35.79 35.79 0 0 0
14/11/2023
35.70
 0 35.70 35.70 35.70 0 0 0
13/11/2023
35.70
 100 35.70 35.70 35.70 0 0 0
10/11/2023
33.96
 5 33.96 33.96 33.96 0 0 0
09/11/2023
33.96
 0 33.96 33.96 33.96 0 0 0
08/11/2023
33.96
 0 33.96 33.96 33.96 0 0 0
07/11/2023
33.96
 0 33.96 33.96 33.96 0 0 0
06/11/2023
33.96
 200 33.96 33.96 33.96 100 0 0.0
03/11/2023
33.04
 100 33.04 33.04 33.04 0 0 0
02/11/2023
32.58
 700 32.12 32.58 30.29 0 0 0
01/11/2023
35.15
 0 35.15 35.15 35.15 0 0 0
31/10/2023
35.15
 0 35.15 35.15 35.15 0 0 0
30/10/2023
35.15
 0 35.15 35.15 35.15 0 0 0
27/10/2023
35.15
 0 35.15 35.15 35.15 0 0 0
26/10/2023
35.15
 0 35.15 35.15 35.15 0 0 0
25/10/2023
35.15
 0 35.15 35.15 35.15 0 0 0
24/10/2023
35.15
 0 35.15 35.15 35.15 0 0 0
23/10/2023
36.71
 600 34.88 36.71 34.88 0 0 0
20/10/2023
34.69
 0 34.69 34.69 34.69 0 0 0
19/10/2023
34.69
 1,200 34.51 34.69 34.51 0 0 0
18/10/2023
34.51
 200 34.78 34.78 34.51 0 0 0
17/10/2023
34.88
 400 34.88 34.88 34.88 0 0 0
16/10/2023
34.88
 102 34.88 34.88 34.88 0 0 0
13/10/2023
34.88
 0 34.88 34.88 34.88 0 0 0
12/10/2023
34.88
 0 34.88 34.88 34.88 0 0 0
11/10/2023
34.88
 0 34.88 34.88 34.88 0 0 0
10/10/2023
34.88
 400 34.88 34.88 34.88 0 0 0
09/10/2023
34.88
 500 34.88 34.88 34.88 0 0 0
06/10/2023
34.88
 602 34.88 34.88 34.88 0 0 0
05/10/2023
34.88
 300 34.97 34.97 34.88 0 0 0
04/10/2023
34.97
 400 34.88 34.97 34.88 0 0 0
03/10/2023
34.88
 600 34.88 34.88 34.88 0 0 0
02/10/2023
35.24
 0 35.24 35.24 35.24 0 0 0
29/09/2023
35.24
 300 35.24 35.24 35.24 0 0 0
28/09/2023
35.24
 0 35.24 35.24 35.24 0 0 0
27/09/2023
35.24
 500 35.24 35.24 35.24 0 0 0
26/09/2023
35.24
 800 35.24 35.24 35.06 0 0 0
25/09/2023
35.33
 200 35.33 35.33 35.33 0 0 0
22/09/2023
35.79
 600 35.06 35.79 35.06 0 0 0
21/09/2023
35.61
 800 35.52 35.61 35.52 0 0 0
20/09/2023
35.43
 0 35.43 35.43 35.43 0 0 0
19/09/2023
35.43
 0 35.43 35.43 35.43 0 0 0
18/09/2023
35.43
 400 35.43 35.43 35.43 0 0 0
15/09/2023
35.43
 400 35.33 35.43 35.33 0 0 0
14/09/2023
35.33
 1 35.24 35.24 35.24 0 0 0
13/09/2023
35.33
 2,400 35.15 35.33 35.15 300 400 -0.0
12/09/2023
35.15
 100 35.15 35.15 35.15 0 0 0
11/09/2023
35.43
 500 35.33 35.43 35.33 0 0 0
08/09/2023
35.43
 700 35.43 35.70 35.06 0 0 0
07/09/2023
35.33
 1,800 35.61 35.61 35.33 100 0 0.0
06/09/2023
35.61
 1,308 35.70 35.70 35.61 0 0 0
05/09/2023
35.61
 205 35.79 35.79 35.61 0 0 0
31/08/2023
35.98
 100 35.98 35.98 35.98 0 0 0
30/08/2023
35.43
 3,901 33.96 35.43 33.96 0 0 0
29/08/2023
35.70
 800 36.71 36.71 34.42 0 0 0
28/08/2023
35.79
 11,400 33.96 35.79 33.87 0 0 0
25/08/2023
34.78
 6,700 35.79 35.79 34.05 0 0 0
24/08/2023
39.74
 0 39.74 39.74 39.74 0 0 0
23/08/2023
39.74
 0 39.74 39.74 39.74 0 0 0
22/08/2023
39.74
 0 39.74 39.74 39.74 0 0 0
21/08/2023
39.74
 0 39.74 39.74 39.74 0 0 0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 40%
18/08/2023
39.37
 10,001 40.38 40.57 38.55 0 0 0
17/08/2023
38.55
 7,400 39.30 39.30 38.55 100 0 0.0
16/08/2023
39.22
 2,600 40.31 40.31 39.22 0 0 0
15/08/2023
40.22
 1,739 41.73 41.73 39.80 400 0 0.0
14/08/2023
39.30
 33,812 39.38 39.47 39.30 100 5,600 -0.3
11/08/2023
39.30
 3,800 39.38 39.47 39.30 0 400 -0.0
10/08/2023
39.30
 8,761 39.47 39.47 39.30 0 3,200 -0.2
09/08/2023
39.22
 1,910 39.22 39.38 39.22 0 0 0
08/08/2023
38.97
 13,202 38.97 39.22 38.97 1,000 3,200 -0.1
07/08/2023
38.97
 1,500 38.97 38.97 38.55 0 0 0
04/08/2023
38.55
 0 38.55 38.55 38.55 0 0 0
03/08/2023
38.55
 200 38.55 38.55 38.55 0 0 0
02/08/2023
41.06
 200 38.55 41.06 39.80 0 0 0
01/08/2023
38.55
 2,300 40.98 40.98 37.71 0 0 0
31/07/2023
40.98
 0 40.98 40.98 40.98 0 0 0
28/07/2023
39.80
 702 41.81 41.90 39.80 0 0 0
27/07/2023
39.80
 0 39.80 39.80 39.80 0 0 0
26/07/2023
39.80
 0 39.80 39.80 39.80 0 0 0
25/07/2023
39.80
 0 39.80 39.80 39.80 0 0 0
24/07/2023
39.80
 100 39.80 39.80 39.80 100 0 0.0
21/07/2023
34.69
 100 34.69 34.69 34.69 0 0 0
20/07/2023
40.05
 0 40.05 40.05 40.05 0 0 0
19/07/2023
40.05
 0 40.05 40.05 40.05 0 0 0
18/07/2023
40.05
 0 40.05 40.05 40.05 0 0 0
17/07/2023
38.97
 50 40.05 40.05 40.05 0 0 0
14/07/2023
38.97
 50 40.05 40.05 40.05 0 0 0
13/07/2023
40.05
 0 40.05 40.05 40.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |