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
(2025-11-05) 		2.70 5.83% 49,700 -100 -0.0
46.30
49.80
49.40
2 tháng
(2025-10-06) 		-0.20 -0.41% 64,200 -100 -0.0
45.20
49.80
49.40
3 tháng
(2025-09-08) 		0.30 0.62% 67,600 -500 -0.0
45.20
49.80
49.40
6 tháng
(2025-06-09) 		-5.30 -9.76% 136,100 900 0.0
45
54.90
49.40
12 tháng
(2024-12-10) 		1 2.08% 280,683 -89,200 -4.4
45
61
49.40
24 tháng
(2023-12-18) 		15.50 46.27% 759,420 300 -0.4
32.21
61
49.40
36 tháng
(2022-12-21) 		18.08 58.47% 940,451 -11,200 -0.9
26.98
61
49.40
60 tháng
(2020-12-31) 		27.29 125.65% 1,688,868 18,200 0.2
21.71
61
49.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
32.68
 200 32.68 32.68 32.68 0 0 0
22/09/2022
32.68
 2,200 32.60 32.68 32.60 700 0 0.0
21/09/2022
32.68
 1,900 32.26 32.68 32.26 0 0 0
20/09/2022
31.26
 2,000 31.26 31.26 31.26 0 0 0
19/09/2022
31.84
 300 30.17 31.84 30.17 0 100 -0.0
16/09/2022
33.52
 3,100 33.35 33.52 33.35 0 0 0
15/09/2022
31.84
 200 27.32 31.84 27.32 0 100 -0.0
14/09/2022
32.09
 0 32.09 32.09 32.09 0 0 0
13/09/2022
32.09
 2,017 32.01 32.09 32.01 300 0 0.0
12/09/2022
32.01
 3,100 32.18 33.94 32.01 500 0 0.0
09/09/2022
31.84
 600 28.07 31.84 28.07 600 100 0.0
08/09/2022
33.52
 2,000 32.01 33.52 31.76 900 0 0.0
07/09/2022
31.42
 1,000 31.76 31.76 31.42 0 0 0
06/09/2022
32.09
 2,600 32.01 32.09 31.17 300 0 0.0
05/09/2022
31.84
 3,900 29.66 31.84 29.66 2,000 0 0.1
31/08/2022
32.68
 100 32.68 32.68 32.68 0 0 0
30/08/2022
32.68
 500 32.68 32.68 32.68 200 0 0.0
29/08/2022
33.52
 3,400 33.52 33.52 30.59 2,500 0 0.1
26/08/2022
33.94
 1,300 33.94 34.27 33.94 800 0 0.0
25/08/2022
34.36
 2,500 33.69 34.36 33.60 0 0 0
24/08/2022
36.87
 400 38.38 38.38 36.87 0 0 0
23/08/2022
36.79
 2,400 33.02 36.79 33.02 0 0 0
22/08/2022
37.71
 300 38.21 38.21 34.44 0 0 0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 45%
19/08/2022
38.21
 5,000 38.21 38.38 38.21 0 0 0
18/08/2022
38.04
 9,900 39.57 39.65 35.83 0 0 0
17/08/2022
39.57
 4,300 39.04 39.95 39.04 0 0 0
16/08/2022
39.04
 11,200 39.26 39.34 38.88 0 0 0
15/08/2022
39.34
 16,100 39.65 40.03 39.11 100 0 0.0
12/08/2022
39.26
 25,900 37.36 40.41 37.36 0 0 0
11/08/2022
35.83
 9,800 35.83 36.52 35.38 400 0 0.0
10/08/2022
35.15
 2,700 36.21 36.21 35.15 0 0 0
09/08/2022
35.83
 2,400 34.31 35.83 34.31 0 0 0
08/08/2022
33.93
 1,400 33.39 33.93 33.39 0 0 0
05/08/2022
33.39
 100 33.39 33.39 33.39 0 0 0
04/08/2022
33.39
 900 33.39 33.39 33.39 0 0 0
03/08/2022
33.55
 100 33.55 33.55 33.55 0 0 0
02/08/2022
33.55
 2,400 33.55 33.55 33.39 0 0 0
01/08/2022
33.16
 500 32.02 33.16 32.02 0 0 0
29/07/2022
32.78
 100 32.78 32.78 32.78 0 0 0
28/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
27/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
26/07/2022
32.02
 900 32.10 32.10 32.02 0 0 0
25/07/2022
32.02
 700 32.02 32.02 32.02 0 0 0
22/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
21/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
20/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
19/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
18/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
15/07/2022
32.02
 100 32.02 32.02 32.02 0 0 0
14/07/2022
30.57
 0 30.57 30.57 30.57 0 0 0
13/07/2022
30.57
 100 30.57 30.57 30.57 0 0 0
12/07/2022
32.02
 100 32.02 32.02 32.02 0 0 0
11/07/2022
32.02
 200 32.02 32.02 32.02 0 0 0
08/07/2022
32.78
 0 32.78 32.78 32.78 0 0 0
07/07/2022
32.78
 0 32.78 32.78 32.78 0 0 0
06/07/2022
32.78
 0 32.78 32.78 32.78 0 0 0
05/07/2022
32.78
 100 32.78 32.78 32.78 0 0 0
04/07/2022
33.16
 0 33.16 33.16 33.16 0 0 0
01/07/2022
33.16
 0 33.16 33.16 33.16 0 0 0
30/06/2022
33.16
 0 33.16 33.16 33.16 0 0 0
29/06/2022
33.16
 0 33.16 33.16 33.16 0 0 0
28/06/2022
33.16
 0 33.16 33.16 33.16 0 0 0
27/06/2022
33.16
 0 33.16 33.16 33.16 0 0 0
24/06/2022
33.16
 1,000 33.16 33.16 33.16 0 0 0
23/06/2022
32.40
 0 32.40 32.40 32.40 0 0 0
22/06/2022
32.40
 600 32.40 32.40 32.40 500 0 0.0
21/06/2022
33.01
 100 33.01 33.01 33.01 0 0 0
20/06/2022
33.16
 0 33.16 33.16 33.16 0 0 0
17/06/2022
33.16
 0 33.16 33.16 33.16 0 0 0
16/06/2022
33.16
 0 33.16 33.16 33.16 0 0 0
15/06/2022
33.16
 0 33.16 33.16 33.16 0 0 0
14/06/2022
33.16
 2,300 33.16 33.16 33.16 0 0 0
13/06/2022
33.16
 400 33.39 33.39 33.16 0 0 0
10/06/2022
33.55
 0 33.55 33.55 33.55 0 0 0
09/06/2022
33.55
 400 33.55 33.55 33.55 0 0 0
08/06/2022
33.16
 600 33.16 33.16 33.16 0 0 0
07/06/2022
32.94
 700 32.40 33.01 32.40 0 0 0
06/06/2022
33.55
 100 33.55 33.55 33.55 0 0 0
03/06/2022
32.86
 0 32.86 32.86 32.86 0 0 0
02/06/2022
32.86
 100 32.86 32.86 32.86 0 0 0
01/06/2022
33.39
 1,200 33.55 33.55 33.39 500 0 0.0
31/05/2022
32.78
 1,300 32.78 32.78 32.78 0 0 0
30/05/2022
32.78
 700 32.40 32.78 32.40 0 0 0
27/05/2022
33.70
 0 33.70 33.70 33.70 0 0 0
26/05/2022
33.70
 0 33.70 33.70 33.70 0 0 0
25/05/2022
33.70
 0 33.70 33.70 33.70 0 0 0
24/05/2022
33.70
 0 33.70 33.70 33.70 0 0 0
23/05/2022
33.70
 100 33.70 33.70 33.70 0 0 0
20/05/2022
33.93
 0 33.93 33.93 33.93 0 0 0
19/05/2022
33.93
 300 33.93 33.93 33.93 0 0 0
18/05/2022
31.26
 0 31.26 31.26 31.26 0 0 0
17/05/2022
31.26
 0 31.26 31.26 31.26 0 0 0
16/05/2022
31.26
 1,800 31.26 31.26 31.26 0 0 0
13/05/2022
32.63
 0 32.63 32.63 32.63 0 0 0
12/05/2022
32.63
 0 32.63 32.63 32.63 0 0 0
11/05/2022
32.40
 500 32.40 32.78 32.40 0 0 0
10/05/2022
31.72
 100 31.72 31.72 31.72 0 0 0
09/05/2022
31.72
 700 32.48 32.48 31.72 0 200 -0.0
06/05/2022
33.55
 0 33.55 33.55 33.55 0 0 0
05/05/2022
33.55
 600 33.55 33.55 33.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |