CTCP Phụ tùng Máy số 1 (ft1)

38.70
-0.30
(-0.77%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
33.42
 300 33.42 33.42 33.42 0 0 0
05/09/2024
34.08
 2,525 32.93 34.08 32.85 0 0 0
04/09/2024
34.99
 300 34.99 34.99 34.99 0 0 0
30/08/2024
35.31
 4,601 35.15 35.31 35.15 3,300 0 0.1
29/08/2024
35.15
 1,901 35.31 35.31 35.15 0 0 0
28/08/2024
35.23
 2,100 35.23 35.23 34.74 0 0 0
27/08/2024
34.90
 4,300 34.08 34.90 33.84 0 0 0
26/08/2024
35.72
 5,101 33.75 35.72 33.75 0 0 0
23/08/2024
33.84
 1,001 33.75 33.84 33.67 0 0 0
22/08/2024
33.75
 100 33.75 33.75 33.75 0 0 0
21/08/2024
33.92
 4,100 32.85 33.92 32.85 0 0 0
20/08/2024
34.08
 9,401 33.67 34.08 33.01 0 0 0
19/08/2024
33.92
 2,200 33.75 34.08 33.75 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 37%
16/08/2024
33.75
 1,900 34.00 34.00 33.75 0 0 0
15/08/2024
33.92
 9,000 34.22 34.22 33.92 0 0 0
14/08/2024
34.07
 13,700 33.92 34.14 33.84 0 0 0
13/08/2024
33.84
 9,117 33.92 34.14 33.77 600 0 0.0
12/08/2024
33.77
 23,700 34.07 34.67 33.01 0 0 0
09/08/2024
33.77
 11,000 32.86 34.29 32.86 0 0 0
08/08/2024
33.62
 300 33.62 33.62 33.62 0 0 0
07/08/2024
33.84
 6,400 33.54 33.84 33.01 0 0 0
06/08/2024
33.01
 4,800 33.31 33.31 33.01 0 0 0
05/08/2024
32.64
 2,311 33.54 33.77 32.64 0 0 0
02/08/2024
32.41
 4,636 33.01 33.84 32.41 0 0 0
01/08/2024
32.64
 5,100 32.64 32.79 32.64 0 0 0
31/07/2024
32.56
 200 32.64 32.64 32.56 0 0 0
30/07/2024
32.49
 1,000 32.41 32.49 32.41 0 0 0
29/07/2024
32.41
 400 32.41 32.41 32.41 0 0 0
26/07/2024
31.66
 700 31.66 32.33 31.66 0 0 0
25/07/2024
31.66
 1,000 31.66 31.66 31.66 0 0 0
24/07/2024
32.41
 17 32.41 32.41 32.41 0 0 0
23/07/2024
32.41
 0 32.41 32.41 32.41 0 0 0
22/07/2024
32.41
 300 32.41 32.41 32.41 0 0 0
19/07/2024
32.41
 1,001 32.41 32.41 32.41 0 0 0
18/07/2024
32.41
 301 32.41 32.41 32.41 0 0 0
17/07/2024
34.67
 0 34.67 34.67 34.67 0 0 0
16/07/2024
34.67
 100 34.67 34.67 34.67 0 0 0
15/07/2024
32.41
 100 32.41 32.41 32.41 0 0 0
12/07/2024
32.41
 1,500 32.41 32.41 32.41 0 0 0
11/07/2024
32.41
 2,000 32.41 32.41 32.41 0 0 0
10/07/2024
33.16
 1,115 33.16 33.16 33.16 0 0 0
09/07/2024
33.16
 3,600 33.16 33.16 33.16 0 0 0
08/07/2024
33.16
 6,008 33.16 33.16 33.16 0 0 0
05/07/2024
33.16
 1,100 33.16 33.16 33.16 0 0 0
04/07/2024
33.62
 8,000 32.56 33.62 32.56 0 100 -0.0
03/07/2024
32.41
 8,800 32.41 32.41 32.41 0 0 0
02/07/2024
31.66
 5,200 31.28 31.66 31.28 0 0 0
01/07/2024
31.66
 500 31.66 31.66 31.66 0 0 0
28/06/2024
32.03
 1,500 31.35 32.41 31.28 0 0 0
27/06/2024
31.81
 500 32.41 32.41 31.81 0 0 0
26/06/2024
32.64
 100 32.64 32.64 32.64 0 0 0
25/06/2024
32.26
 2,100 31.96 32.26 30.90 0 0 0
24/06/2024
32.03
 3,600 32.41 33.09 32.03 0 0 0
21/06/2024
32.41
 2,000 32.33 32.41 32.33 0 0 0
20/06/2024
32.26
 15,500 32.79 32.79 31.35 0 0 0
19/06/2024
31.13
 101 31.13 31.13 31.13 0 0 0
18/06/2024
31.13
 2,500 30.90 31.66 30.90 0 0 0
17/06/2024
31.66
 500 31.66 31.66 31.66 0 0 0
14/06/2024
31.28
 200 31.28 31.28 31.28 0 0 0
13/06/2024
31.35
 5,000 31.43 31.66 31.35 0 0 0
12/06/2024
31.28
 1,700 32.41 32.41 31.28 0 0 0
11/06/2024
31.35
 300 30.60 31.35 30.60 0 0 0
10/06/2024
31.35
 400 31.35 31.35 31.35 0 0 0
07/06/2024
31.51
 1,200 32.41 32.41 31.51 0 0 0
06/06/2024
31.66
 1,400 31.51 31.66 31.51 0 0 0
05/06/2024
31.28
 500 31.28 31.28 31.28 0 0 0
04/06/2024
30.53
 200 30.30 30.53 30.30 0 0 0
03/06/2024
30.30
 2,300 29.47 30.53 29.47 0 0 0
31/05/2024
30.30
 1,300 30.15 30.30 30.15 0 0 0
30/05/2024
30.90
 901 29.02 30.90 29.02 0 0 0
29/05/2024
30.90
 2,105 31.58 31.58 30.90 0 0 0
28/05/2024
31.58
 100 31.58 31.58 31.58 0 0 0
27/05/2024
30.90
 2,300 30.30 30.90 30.30 0 0 0
24/05/2024
30.53
 3,410 30.90 30.90 30.15 0 0 0
23/05/2024
28.79
 400 27.21 28.79 27.21 0 0 0
22/05/2024
29.32
 2,100 29.77 29.77 29.32 0 0 0
21/05/2024
29.70
 0 29.70 29.70 29.70 0 0 0
20/05/2024
29.70
 0 29.70 29.70 29.70 0 0 0
17/05/2024
29.70
 0 29.70 29.70 29.70 0 0 0
16/05/2024
29.70
 23 29.70 29.70 29.70 0 0 0
15/05/2024
29.70
 1,700 29.70 29.70 29.70 0 0 0
14/05/2024
29.32
 0 29.32 29.32 29.32 0 0 0
13/05/2024
29.24
 500 29.40 29.40 29.24 0 0 0
10/05/2024
29.55
 6,400 29.09 29.55 29.09 0 0 0
09/05/2024
29.40
 700 29.77 29.77 29.40 0 0 0
08/05/2024
29.17
 1,900 30.15 30.15 29.17 0 0 0
07/05/2024
30.15
 0 30.15 30.15 30.15 0 0 0
06/05/2024
30.15
 0 30.15 30.15 30.15 0 0 0
03/05/2024
30.15
 700 30.15 30.15 30.15 0 0 0
02/05/2024
31.28
 1,600 31.66 31.66 31.20 0 0 0
26/04/2024
31.66
 0 31.66 31.66 31.66 0 0 0
25/04/2024
31.66
 1,000 31.66 31.66 31.66 0 100 -0.0
24/04/2024
31.66
 100 31.66 31.66 31.66 0 0 0
23/04/2024
30.90
 300 32.03 32.03 30.90 0 0 0
22/04/2024
30.90
 100 30.90 30.90 30.90 0 0 0
19/04/2024
29.17
 100 29.17 29.17 29.17 0 0 0
17/04/2024
29.40
 600 29.17 29.55 29.17 0 0 0
16/04/2024
29.77
 400 29.77 29.77 29.77 0 0 0
15/04/2024
29.85
 500 29.77 29.85 29.77 0 0 0
12/04/2024
30.00
 200 30.00 30.00 30.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |