Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	39.50	100	39.50	39.50	39.50	0	0	0
17/09/2026	43.40	0	43.40	43.40	43.40	0	0	0
16/09/2026	43.40	100	43.40	43.40	43.40	0	0	0
15/09/2026	38.70	0	38.70	38.70	38.70	0	0	0
14/09/2026	38.70	100	38.70	38.70	38.70	0	0	0
11/09/2026	39	200	39	39	39	0	0	0
10/09/2026	39	900	38.80	39	38.80	0	0	0
09/09/2026	39	5,300	39	39	38.70	0	0	0
08/09/2026	39	200	39	39	39	0	0	0
07/09/2026	39	900	39	39.20	39	0	0	0
04/09/2026	38.80	900	38.20	39	38.20	0	0	0
03/09/2026	39.90	1,100	39.20	39.90	38.90	0	0	0
02/09/2026	40.20	200	40.10	40.20	40.10	0	0	0
01/09/2026	39.80	3,200	39.70	40	39.70	0	0	0
31/08/2026	38.70	100	38.70	38.70	38.70	0	0	0
28/08/2026	39.10	200	39	39.10	39	0	0	0
27/08/2026	41	100	41	41	41	0	0	0
26/08/2026	39.50	300	39.50	39.50	39.50	0	0	0
25/08/2026	39.20	1,200	39.20	39.40	39.20	0	0	0
24/08/2026	38.70	9,400	40.20	40.20	38.50	0	0	0
21/08/2026: Cổ tức tiền mặt tỉ lệ: 44.07%
21/08/2026	40.30	6,400	37.20	42	37.20	0	0	0
20/08/2026	43.79	8,900	42.70	45.25	42.25	100	0	0.0
19/08/2026	42.52	11,000	42.52	42.61	41.79	0	0	0
18/08/2026	42.61	7,200	41.79	42.88	41.79	0	0	0
17/08/2026	41.79	9,500	40.89	41.79	40.89	0	0	0
14/08/2026	40.89	2,400	40.89	41.07	40.43	200	0	0.0
13/08/2026	41.43	2,400	40.89	41.43	40.89	0	0	0
12/08/2026	39.98	3,500	39.16	40.70	39.07	0	0	0
11/08/2026	40.07	1,600	40.34	41.61	40.07	0	0	0
10/08/2026	40.70	1,200	40.16	40.89	40.07	0	0	0
07/08/2026	38.61	1,300	40.89	40.89	38.61	0	0	0
06/08/2026	39.07	200	39.07	39.07	39.07	0	0	0
05/08/2026	39.52	900	39.80	39.80	39.52	0	0	0
04/08/2026	39.80	0	39.80	39.80	39.80	0	0	0
03/08/2026	39.80	100	39.80	39.80	39.80	0	0	0
31/07/2026	37.34	0	37.34	37.34	37.34	0	0	0
30/07/2026	37.34	0	37.34	37.34	37.34	0	0	0
29/07/2026	37.25	7,000	37.25	37.34	37.25	0	0	0
28/07/2026	37.34	1,600	37.34	37.34	37.25	0	0	0
27/07/2026	37.25	700	37.25	37.25	37.25	0	0	0
24/07/2026	37.71	100	37.71	37.71	37.71	0	0	0
23/07/2026	37.43	300	37.43	37.43	37.43	0	0	0
22/07/2026	37.34	0	37.34	37.34	37.34	0	0	0
21/07/2026	37.25	1,600	37.34	37.34	37.25	0	0	0
20/07/2026	37.80	400	37.98	37.98	37.80	0	0	0
17/07/2026	38.16	700	38.16	38.61	38.16	0	0	0
16/07/2026	38.16	200	38.16	38.16	38.16	0	0	0
15/07/2026	38.34	800	38.34	38.34	38.34	0	0	0
14/07/2026	38.16	600	39.07	39.07	38.16	0	0	0
13/07/2026	38.98	1,700	38.16	38.98	37.52	0	0	0
10/07/2026	37.43	0	37.43	37.43	37.43	0	0	0
09/07/2026	38.16	800	37.25	38.16	36.43	0	0	0
08/07/2026	42.52	0	42.52	42.52	42.52	0	0	0
07/07/2026	42.52	0	42.52	42.52	42.52	0	0	0
06/07/2026	42.52	0	42.52	42.52	42.52	0	0	0
03/07/2026	42.52	100	42.52	42.52	42.52	0	0	0
02/07/2026	37.25	1,000	36.80	37.52	36.80	0	0	0
01/07/2026	39.34	200	39.34	39.34	39.34	0	0	0
30/06/2026	38.98	0	38.98	38.98	38.98	0	0	0
29/06/2026	38.98	0	38.98	38.98	38.98	0	0	0
26/06/2026	38.98	0	38.98	38.98	38.98	0	0	0
25/06/2026	39.07	600	38.25	39.07	38.25	0	0	0
24/06/2026	42.43	0	42.43	42.43	42.43	0	0	0
23/06/2026	42.43	0	42.43	42.43	42.43	0	0	0
22/06/2026	42.43	0	42.43	42.43	42.43	0	0	0
19/06/2026	42.43	0	42.43	42.43	42.43	0	0	0
18/06/2026	42.43	100	42.43	42.43	42.43	0	0	0
17/06/2026	39.34	100	39.34	39.34	39.34	0	0	0
16/06/2026	39.61	200	38.98	39.61	38.98	0	0	0
15/06/2026	38.98	0	38.98	38.98	38.98	0	0	0
12/06/2026	38.98	100	38.98	38.98	38.98	0	0	0
11/06/2026	38.43	0	38.43	38.43	38.43	0	0	0
10/06/2026	38.89	200	37.98	38.89	37.98	0	0	0
09/06/2026	34.62	500	39.70	43.97	34.62	0	0	0
08/06/2026	39.70	200	36.71	39.70	36.71	0	0	0
05/06/2026	39.80	0	39.80	39.80	39.80	0	0	0
04/06/2026	39.80	100	39.80	39.80	39.80	0	0	0
03/06/2026	39.52	0	39.52	39.52	39.52	0	0	0
02/06/2026	39.52	0	39.52	39.52	39.52	0	0	0
01/06/2026	39.52	0	39.52	39.52	39.52	0	0	0
29/05/2026	39.52	0	39.52	39.52	39.52	0	0	0
28/05/2026	39.52	500	39.52	39.52	39.52	0	0	0
27/05/2026	39.34	0	39.34	39.34	39.34	0	0	0
26/05/2026	39.34	0	39.34	39.34	39.34	0	0	0
25/05/2026	39.34	0	39.34	39.34	39.34	0	0	0
22/05/2026	39.61	200	39.07	39.61	39.07	0	0	0
21/05/2026	37.43	800	37.43	37.43	37.43	0	0	0
20/05/2026	36.34	200	38.52	38.52	36.34	0	0	0
19/05/2026	38.71	100	38.71	38.71	38.71	0	0	0
18/05/2026	38.61	300	38.80	38.80	38.61	0	0	0
15/05/2026	39.16	300	39.16	39.16	39.16	0	0	0
14/05/2026	39.16	0	39.16	39.16	39.16	0	0	0
13/05/2026	39.16	0	39.16	39.16	39.16	0	0	0
12/05/2026	39.16	0	39.16	39.16	39.16	0	0	0
11/05/2026	39.16	0	39.16	39.16	39.16	0	0	0
08/05/2026	39.16	0	39.16	39.16	39.16	0	0	0
07/05/2026	37.25	1,800	39.07	40.89	37.25	0	0	0
06/05/2026	37.07	1,000	37.07	37.07	37.07	0	0	0
05/05/2026	37.07	0	37.07	37.07	37.07	0	0	0
04/05/2026	37.07	0	37.07	37.07	37.07	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.88	2.07%	50,700	100	0.0	38.70 43.79 39.50
2 tháng (2026-07-20)	5.60	14.83%	92,700	300	0.0	37.25 43.79 39.50
3 tháng (2026-06-22)	0.97	2.29%	99,400	300	0.0	37.25 43.79 39.50
6 tháng (2026-03-23)	8.24	23.43%	131,900	300	0.0	34.62 43.79 39.50
12 tháng (2025-09-23)	2.83	6.98%	428,600	-1,700	-0.1	34.62 43.94 39.50
24 tháng (2024-09-30)	6.44	17.44%	830,426	-2,700	-0.5	31.78 50.10 39.50
36 tháng (2023-10-04)	14.68	51.13%	1,157,396	6,800	-0.1	26 50.10 39.50
60 tháng (2021-10-14)	19.04	78.19%	1,755,629	20,700	0.3	20.65 50.10 39.50

CTCP Phụ tùng Máy số 1 (ft1)

THỐNG KÊ GIAO DỊCH