CTCP Phụ tùng Máy số 1 (ft1)

40.20
0.20
(0.50%)
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
(2026-09-08) 		1 2.56% 24,200 500 0
38.60
43.40
40.20
2 tháng
(2026-08-10) 		-0.70 -1.73% 92,400 800 0.0
38.60
43.79
40.20
3 tháng
(2026-07-10) 		2.57 6.86% 110,600 800 0.0
37.25
43.79
40.20
6 tháng
(2026-04-13) 		4.11 11.46% 123,700 800 0.0
34.62
43.79
40.20
12 tháng
(2025-10-13) 		-0.41 -1% 436,000 -1,200 -0.1
34.62
43.94
40.20
24 tháng
(2024-10-18) 		3.04 8.24% 815,259 -2,200 -0.5
31.78
50.10
40.20
36 tháng
(2023-10-24) 		11.13 38.56% 1,146,355 4,000 -0.3
26
50.10
40.20
60 tháng
(2021-11-03) 		15.89 65.94% 1,726,691 17,600 0.1
20.65
50.10
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2020
16.96
 0 16.96 16.96 16.96 0 0 0
20/10/2020
16.96
 0 16.96 16.96 16.96 0 0 0
19/10/2020
16.96
 100 16.96 16.96 16.96 0 0 0
16/10/2020
16.37
 0 16.37 16.37 16.37 0 0 0
15/10/2020
16.37
 100 16.37 16.37 16.37 0 0 0
14/10/2020
14.91
 200 14.91 14.91 14.91 0 0 0
13/10/2020
16.37
 100 16.37 16.37 16.37 0 0 0
12/10/2020
17.54
 0 17.54 17.54 17.54 0 0 0
09/10/2020
17.54
 0 17.54 17.54 17.54 0 0 0
08/10/2020
17.54
 400 17.54 17.54 17.54 0 0 0
07/10/2020
17.54
 0 17.54 17.54 17.54 0 0 0
06/10/2020
17.54
 0 17.54 17.54 17.54 0 0 0
05/10/2020
17.54
 0 17.54 17.54 17.54 0 0 0
02/10/2020
17.54
 0 17.54 17.54 17.54 0 0 0
01/10/2020
17.54
 100 17.54 17.54 17.54 0 0 0
30/09/2020
15.96
 1,900 16.37 16.37 15.96 0 0 0
29/09/2020
18.71
 0 18.71 18.71 18.71 0 0 0
28/09/2020
18.71
 100 18.71 18.71 18.71 0 0 0
25/09/2020
16.37
 1,000 16.37 16.37 16.37 0 0 0
24/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
23/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
22/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
21/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
18/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
17/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
16/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
15/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
14/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
11/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
10/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
09/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
08/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
07/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
04/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
03/09/2020
16.37
 0 16.37 16.37 16.37 0 0 0
01/09/2020
16.37
 100 16.37 16.37 16.37 0 0 0
31/08/2020
15.20
 0 15.20 15.20 15.20 0 0 0
28/08/2020
15.20
 0 15.20 15.20 15.20 0 0 0
27/08/2020
15.20
 0 15.20 15.20 15.20 0 0 0
26/08/2020
15.20
 0 15.20 15.20 15.20 0 0 0
25/08/2020
15.20
 0 15.20 15.20 15.20 0 0 0
24/08/2020
15.20
 0 15.20 15.20 15.20 0 0 0
21/08/2020
15.20
 800 15.20 15.20 15.20 0 0 0
20/08/2020
15.20
 400 15.20 15.20 15.20 0 0 0
19/08/2020
15.20
 0 15.20 15.20 15.20 0 0 0
18/08/2020
15.20
 200 15.20 15.20 15.20 0 0 0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 35%
17/08/2020
17.01
 0 17.01 17.01 17.01 0 0 0
14/08/2020
17.01
 600 16.96 17.01 16.96 0 0 0
13/08/2020
18.21
 300 17.90 18.21 17.85 0 0 0
12/08/2020
17.90
 1,500 17.90 17.90 17.85 0 0 0
11/08/2020
17.90
 0 17.90 17.90 17.90 0 0 0
10/08/2020
18.06
 2,700 15.76 18.06 15.76 0 0 0
07/08/2020
15.76
 1,600 15.66 15.76 15.66 0 0 0
06/08/2020
14.09
 1,100 14.09 14.09 14.09 0 0 0
05/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
04/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
03/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
31/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
30/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
29/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
28/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
27/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
24/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
23/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
22/07/2020
14.09
 3,000 14.09 14.09 14.09 0 0 0
21/07/2020
14.09
 1,000 14.09 14.09 14.09 0 0 0
20/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
17/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
16/07/2020
14.09
 1,000 14.09 14.09 14.09 0 0 0
15/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
14/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
13/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
10/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
09/07/2020
14.09
 300 14.14 14.14 14.09 0 0 0
08/07/2020
15.14
 0 15.14 15.14 15.14 0 0 0
07/07/2020
15.14
 0 15.14 15.14 15.14 0 0 0
06/07/2020
15.14
 600 15.14 15.14 15.14 0 0 0
03/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
02/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
01/07/2020
14.09
 0 14.09 14.09 14.09 0 0 0
30/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
29/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
26/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
25/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
24/06/2020
14.09
 1,000 14.09 14.09 14.09 0 0 0
23/06/2020
15.14
 1,000 15.14 15.14 15.14 0 0 0
22/06/2020
15.66
 1,500 15.66 15.66 15.66 0 0 0
19/06/2020
16.18
 500 16.18 16.18 16.18 0 0 0
18/06/2020
17.12
 0 17.12 17.12 17.12 0 0 0
17/06/2020
17.12
 0 17.12 17.12 17.12 0 0 0
16/06/2020
17.33
 1,600 14.09 17.33 14.09 0 0 0
15/06/2020
15.08
 3,200 15.08 15.08 15.08 0 0 0
12/06/2020
10.80
 0 10.80 10.80 10.80 0 0 0
11/06/2020
10.80
 0 10.80 10.80 10.80 0 0 0
10/06/2020
10.80
 0 10.80 10.80 10.80 0 0 0
09/06/2020
10.80
 0 10.80 10.80 10.80 0 0 0
08/06/2020
10.80
 0 10.80 10.80 10.80 0 0 0
05/06/2020
10.80
 0 10.80 10.80 10.80 0 0 0
04/06/2020
10.80
 0 10.80 10.80 10.80 0 0 0
03/06/2020
10.80
 0 10.80 10.80 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc