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)
11/11/2022
25.00
 3,000 23.10 26.13 23.10 1,000 100 0.0
10/11/2022
26.89
 900 26.13 26.89 26.13 0 0 0
09/11/2022
27.57
 100 27.57 27.57 27.57 0 0 0
08/11/2022
27.57
 300 27.65 27.65 27.57 300 0 0.0
07/11/2022
26.89
 500 26.36 27.12 26.36 100 0 0.0
04/11/2022
25.90
 2,000 26.66 26.66 25.90 900 0 0.0
03/11/2022
26.51
 1,100 26.51 26.51 26.51 100 0 0.0
02/11/2022
26.89
 900 27.65 27.65 26.89 300 0 0.0
01/11/2022
27.19
 800 26.66 27.19 26.66 300 0 0.0
31/10/2022
26.36
 900 26.51 26.81 26.36 400 0 0.0
28/10/2022
25.90
 100 25.90 25.90 25.90 0 100 -0.0
27/10/2022
28.33
 200 28.25 28.33 28.25 100 0 0.0
26/10/2022
28.33
 300 26.51 28.33 26.51 100 100 0.0
25/10/2022
28.78
 1,100 24.69 28.78 24.69 0 100 -0.0
24/10/2022
27.19
 0 27.19 27.19 27.19 0 0 0
21/10/2022
26.89
 300 25.90 28.78 25.90 0 100 -0.0
20/10/2022
28.78
 1,200 26.21 29.54 26.21 100 100 0.0
19/10/2022
29.54
 100 29.54 29.54 29.54 0 0 0
18/10/2022
27.65
 300 25.45 27.65 25.45 100 100 0.0
17/10/2022
27.65
 1,100 27.65 27.65 27.65 100 0 0.0
14/10/2022
26.13
 4,900 26.28 26.36 26.13 2,300 0 0.1
13/10/2022
26.59
 100 26.59 26.59 26.59 0 0 0
12/10/2022
27.27
 1,100 27.27 27.27 27.19 200 0 0.0
11/10/2022
26.59
 400 25.90 26.66 25.90 0 100 -0.0
10/10/2022
28.02
 200 28.02 28.02 28.02 100 0 0.0
07/10/2022
28.33
 6,500 28.40 28.40 28.18 5,600 100 0.2
06/10/2022
28.40
 400 28.40 28.40 28.40 0 0 0
05/10/2022
28.40
 0 28.40 28.40 28.40 0 0 0
04/10/2022
28.40
 400 28.40 28.40 28.40 0 0 0
03/10/2022
28.25
 2,100 27.65 28.25 27.65 0 100 -0.0
30/09/2022
28.78
 5,800 28.78 29.92 28.78 4,600 0 0.2
29/09/2022
28.86
 800 28.02 28.86 28.02 0 0 0
28/09/2022
28.18
 700 28.02 28.18 28.02 300 0 0.0
27/09/2022
27.72
 200 27.72 27.72 27.72 0 0 0
26/09/2022
27.65
 400 27.27 27.80 27.27 0 100 -0.0
23/09/2022
29.54
 200 29.54 29.54 29.54 0 0 0
22/09/2022
29.54
 2,200 29.46 29.54 29.46 700 0 0.0
21/09/2022
29.54
 1,900 29.16 29.54 29.16 0 0 0
20/09/2022
28.25
 2,000 28.25 28.25 28.25 0 0 0
19/09/2022
28.78
 300 27.27 28.78 27.27 0 100 -0.0
16/09/2022
30.30
 3,100 30.15 30.30 30.15 0 0 0
15/09/2022
28.78
 200 24.69 28.78 24.69 0 100 -0.0
14/09/2022
29.01
 0 29.01 29.01 29.01 0 0 0
13/09/2022
29.01
 2,017 28.93 29.01 28.93 300 0 0.0
12/09/2022
28.93
 3,100 29.09 30.68 28.93 500 0 0.0
09/09/2022
28.78
 600 25.37 28.78 25.37 600 100 0.0
08/09/2022
30.30
 2,000 28.93 30.30 28.71 900 0 0.0
07/09/2022
28.40
 1,000 28.71 28.71 28.40 0 0 0
06/09/2022
29.01
 2,600 28.93 29.01 28.18 300 0 0.0
05/09/2022
28.78
 3,900 26.81 28.78 26.81 2,000 0 0.1
31/08/2022
29.54
 100 29.54 29.54 29.54 0 0 0
30/08/2022
29.54
 500 29.54 29.54 29.54 200 0 0.0
29/08/2022
30.30
 3,400 30.30 30.30 27.65 2,500 0 0.1
26/08/2022
30.68
 1,300 30.68 30.98 30.68 800 0 0.0
25/08/2022
31.05
 2,500 30.45 31.05 30.37 0 0 0
24/08/2022
33.33
 400 34.69 34.69 33.33 0 0 0
23/08/2022
33.25
 2,400 29.84 33.25 29.84 0 0 0
22/08/2022
34.08
 300 34.54 34.54 31.13 0 0 0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 45%
19/08/2022
34.54
 5,000 34.54 34.69 34.54 0 0 0
18/08/2022
34.39
 9,900 35.77 35.83 32.39 0 0 0
17/08/2022
35.77
 4,300 35.28 36.11 35.28 0 0 0
16/08/2022
35.28
 11,200 35.49 35.56 35.15 0 0 0
15/08/2022
35.56
 16,100 35.83 36.18 35.35 100 0 0.0
12/08/2022
35.49
 25,900 33.77 36.52 33.77 0 0 0
11/08/2022
32.39
 9,800 32.39 33.01 31.98 400 0 0.0
10/08/2022
31.77
 2,700 32.73 32.73 31.77 0 0 0
09/08/2022
32.39
 2,400 31.01 32.39 31.01 0 0 0
08/08/2022
30.67
 1,400 30.18 30.67 30.18 0 0 0
05/08/2022
30.18
 100 30.18 30.18 30.18 0 0 0
04/08/2022
30.18
 900 30.18 30.18 30.18 0 0 0
03/08/2022
30.32
 100 30.32 30.32 30.32 0 0 0
02/08/2022
30.32
 2,400 30.32 30.32 30.18 0 0 0
01/08/2022
29.98
 500 28.94 29.98 28.94 0 0 0
29/07/2022
29.63
 100 29.63 29.63 29.63 0 0 0
28/07/2022
28.94
 0 28.94 28.94 28.94 0 0 0
27/07/2022
28.94
 0 28.94 28.94 28.94 0 0 0
26/07/2022
28.94
 900 29.01 29.01 28.94 0 0 0
25/07/2022
28.94
 700 28.94 28.94 28.94 0 0 0
22/07/2022
28.94
 0 28.94 28.94 28.94 0 0 0
21/07/2022
28.94
 0 28.94 28.94 28.94 0 0 0
20/07/2022
28.94
 0 28.94 28.94 28.94 0 0 0
19/07/2022
28.94
 0 28.94 28.94 28.94 0 0 0
18/07/2022
28.94
 0 28.94 28.94 28.94 0 0 0
15/07/2022
28.94
 100 28.94 28.94 28.94 0 0 0
14/07/2022
27.63
 0 27.63 27.63 27.63 0 0 0
13/07/2022
27.63
 100 27.63 27.63 27.63 0 0 0
12/07/2022
28.94
 100 28.94 28.94 28.94 0 0 0
11/07/2022
28.94
 200 28.94 28.94 28.94 0 0 0
08/07/2022
29.63
 0 29.63 29.63 29.63 0 0 0
07/07/2022
29.63
 0 29.63 29.63 29.63 0 0 0
06/07/2022
29.63
 0 29.63 29.63 29.63 0 0 0
05/07/2022
29.63
 100 29.63 29.63 29.63 0 0 0
04/07/2022
29.98
 0 29.98 29.98 29.98 0 0 0
01/07/2022
29.98
 0 29.98 29.98 29.98 0 0 0
30/06/2022
29.98
 0 29.98 29.98 29.98 0 0 0
29/06/2022
29.98
 0 29.98 29.98 29.98 0 0 0
28/06/2022
29.98
 0 29.98 29.98 29.98 0 0 0
27/06/2022
29.98
 0 29.98 29.98 29.98 0 0 0
24/06/2022
29.98
 1,000 29.98 29.98 29.98 0 0 0
23/06/2022
29.29
 0 29.29 29.29 29.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |