CTCP Phụ tùng Máy số 1 (ft1)

43.50
2.80
(6.88%)
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)
31/08/2023
32.52
 100 32.52 32.52 32.52 0 0 0
30/08/2023
32.02
 3,901 30.69 32.02 30.69 0 0 0
29/08/2023
32.27
 800 33.18 33.18 31.11 0 0 0
28/08/2023
32.35
 11,400 30.69 32.35 30.61 0 0 0
25/08/2023
31.44
 6,700 32.35 32.35 30.78 0 0 0
24/08/2023
35.92
 0 35.92 35.92 35.92 0 0 0
23/08/2023
35.92
 0 35.92 35.92 35.92 0 0 0
22/08/2023
35.92
 0 35.92 35.92 35.92 0 0 0
21/08/2023
35.92
 0 35.92 35.92 35.92 0 0 0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 40%
18/08/2023
35.59
 10,001 36.50 36.67 34.84 0 0 0
17/08/2023
34.84
 7,400 35.52 35.52 34.84 100 0 0.0
16/08/2023
35.45
 2,600 36.43 36.43 35.45 0 0 0
15/08/2023
36.36
 1,739 37.72 37.72 35.98 400 0 0.0
14/08/2023
35.52
 33,812 35.60 35.68 35.52 100 5,600 -0.3
11/08/2023
35.52
 3,800 35.60 35.68 35.52 0 400 -0.0
10/08/2023
35.52
 8,761 35.68 35.68 35.52 0 3,200 -0.2
09/08/2023
35.45
 1,910 35.45 35.60 35.45 0 0 0
08/08/2023
35.22
 13,202 35.22 35.45 35.22 1,000 3,200 -0.1
07/08/2023
35.22
 1,500 35.22 35.22 34.84 0 0 0
04/08/2023
34.84
 0 34.84 34.84 34.84 0 0 0
03/08/2023
34.84
 200 34.84 34.84 34.84 0 0 0
02/08/2023
37.11
 200 34.84 37.11 35.98 0 0 0
01/08/2023
34.84
 2,300 37.04 37.04 34.08 0 0 0
31/07/2023
37.04
 0 37.04 37.04 37.04 0 0 0
28/07/2023
35.98
 702 37.80 37.87 35.98 0 0 0
27/07/2023
35.98
 0 35.98 35.98 35.98 0 0 0
26/07/2023
35.98
 0 35.98 35.98 35.98 0 0 0
25/07/2023
35.98
 0 35.98 35.98 35.98 0 0 0
24/07/2023
35.98
 100 35.98 35.98 35.98 100 0 0.0
21/07/2023
31.36
 100 31.36 31.36 31.36 0 0 0
20/07/2023
36.21
 0 36.21 36.21 36.21 0 0 0
19/07/2023
36.21
 0 36.21 36.21 36.21 0 0 0
18/07/2023
36.21
 0 36.21 36.21 36.21 0 0 0
17/07/2023
35.22
 50 36.21 36.21 36.21 0 0 0
14/07/2023
35.22
 50 36.21 36.21 36.21 0 0 0
13/07/2023
36.21
 0 36.21 36.21 36.21 0 0 0
12/07/2023
35.22
 200 37.11 37.11 35.22 100 0 0.0
11/07/2023
34.84
 0 34.84 34.84 34.84 0 0 0
10/07/2023
34.84
 200 34.84 34.84 34.84 0 0 0
07/07/2023
35.52
 0 35.52 35.52 35.52 0 0 0
06/07/2023
35.52
 300 35.52 35.52 35.52 0 0 0
05/07/2023
37.11
 200 37.87 37.87 37.11 0 0 0
04/07/2023
36.66
 0 36.66 36.66 36.66 0 0 0
03/07/2023
34.08
 210 39.16 39.16 34.08 100 0 0.0
30/06/2023
34.08
 200 34.08 34.08 34.08 0 0 0
29/06/2023
34.84
 100 34.84 34.84 34.84 0 0 0
28/06/2023
38.33
 100 38.33 38.33 38.33 0 0 0
27/06/2023
33.33
 0 33.33 33.33 33.33 0 0 0
26/06/2023
33.33
 0 33.33 33.33 33.33 0 0 0
23/06/2023
33.33
 0 33.33 33.33 33.33 0 0 0
22/06/2023
33.33
 900 30.37 34.54 30.37 0 500 -0.0
21/06/2023
33.71
 700 34.08 34.08 33.33 0 500 -0.0
20/06/2023
34.08
 800 34.08 34.08 34.08 0 200 -0.0
19/06/2023
34.08
 700 34.08 34.08 34.08 0 200 -0.0
16/06/2023
33.71
 700 34.84 34.84 33.71 0 0 0
15/06/2023
35.45
 0 35.45 35.45 35.45 0 0 0
14/06/2023
35.45
 0 35.45 35.45 35.45 0 0 0
13/06/2023
35.45
 0 35.45 35.45 35.45 0 0 0
12/06/2023
35.45
 0 35.45 35.45 35.45 0 0 0
09/06/2023
35.45
 200 35.37 35.45 35.37 0 0 0
08/06/2023
36.58
 110 36.58 36.58 36.58 0 0 0
07/06/2023
34.08
 300 34.84 34.84 34.08 0 0 0
06/06/2023
34.08
 100 34.08 34.08 34.08 0 0 0
05/06/2023
35.45
 100 35.45 35.45 35.45 0 0 0
02/06/2023
35.60
 800 37.04 37.04 35.60 0 0 0
01/06/2023
33.63
 0 33.63 33.63 33.63 0 0 0
31/05/2023
33.63
 100 33.63 33.63 33.63 0 0 0
30/05/2023
36.28
 100 36.28 36.28 36.28 0 0 0
29/05/2023
35.60
 0 35.60 35.60 35.60 0 0 0
26/05/2023
35.60
 500 35.60 35.60 35.60 0 0 0
25/05/2023
39.31
 0 39.31 39.31 39.31 0 0 0
24/05/2023
39.31
 0 39.31 39.31 39.31 0 0 0
23/05/2023
39.31
 100 39.31 39.31 39.31 0 0 0
22/05/2023
37.49
 0 37.49 37.49 37.49 0 0 0
19/05/2023
37.49
 110 37.49 37.49 37.49 0 0 0
18/05/2023
32.72
 200 32.72 32.72 32.72 0 0 0
17/05/2023
32.34
 1,400 32.34 32.34 32.34 0 0 0
16/05/2023
28.18
 100 28.18 28.18 28.18 0 0 0
15/05/2023
32.19
 201 32.19 32.19 32.19 0 0 0
12/05/2023
30.83
 100 30.83 30.83 30.83 0 0 0
11/05/2023
34.01
 0 34.01 34.01 34.01 0 0 0
10/05/2023
34.01
 0 34.01 34.01 34.01 0 0 0
09/05/2023
34.01
 0 34.01 34.01 34.01 0 0 0
08/05/2023
34.01
 200 34.01 34.01 34.01 0 0 0
05/05/2023
34.77
 101 34.77 34.77 34.77 0 0 0
04/05/2023
38.70
 100 38.70 38.70 38.70 0 0 0
28/04/2023
33.78
 0 33.78 33.78 33.78 0 0 0
27/04/2023
33.78
 0 33.78 33.78 33.78 0 0 0
26/04/2023
33.78
 0 33.78 33.78 33.78 0 0 0
25/04/2023
33.78
 500 33.71 33.78 33.71 0 0 0
24/04/2023
31.89
 100 31.89 31.89 31.89 0 0 0
21/04/2023
35.45
 1,012 34.08 35.45 34.08 0 0 0
20/04/2023
34.08
 2,002 34.08 34.08 34.08 0 0 0
19/04/2023
34.84
 300 34.84 34.84 34.84 0 0 0
18/04/2023
33.48
 700 32.80 33.48 32.80 0 0 0
17/04/2023
34.31
 300 34.31 34.31 34.31 0 0 0
14/04/2023
34.31
 0 34.31 34.31 34.31 0 0 0
13/04/2023
34.31
 0 34.31 34.31 34.31 0 0 0
12/04/2023
34.46
 809 34.24 34.46 34.24 0 0 0
11/04/2023
34.84
 5,100 33.78 34.84 33.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |