Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	37.43	5,100	37.52	37.52	36.34	0	0	0
30/04/2026	35.16	100	35.16	35.16	35.16	0	0	0
29/04/2026	37.07	0	37.07	37.07	37.07	0	0	0
28/04/2026	37.07	0	37.07	37.07	37.07	0	0	0
27/04/2026	35.16	100	35.16	35.16	35.16	0	0	0
24/04/2026	37.07	0	37.07	37.07	37.07	0	0	0
23/04/2026	37.07	0	37.07	37.07	37.07	0	0	0
22/04/2026	37.07	0	37.07	37.07	37.07	0	0	0
21/04/2026	37.07	0	37.07	37.07	37.07	0	0	0
20/04/2026	37.07	0	37.07	37.07	37.07	0	0	0
17/04/2026	37.07	100	37.07	37.07	37.07	0	0	0
16/04/2026	36.43	0	36.43	36.43	36.43	0	0	0
15/04/2026	36.34	2,100	39.98	39.98	36.25	0	0	0
14/04/2026	36.34	200	35.89	36.34	35.89	0	0	0
13/04/2026	35.89	1,300	35.89	35.89	35.89	0	0	0
10/04/2026	37.25	0	37.25	37.25	37.25	0	0	0
09/04/2026	37.25	1,000	37.25	37.25	37.25	0	0	0
08/04/2026	37.25	2,600	37.25	37.25	37.07	0	0	0
07/04/2026	37.25	0	37.25	37.25	37.25	0	0	0
06/04/2026	37.25	400	37.25	37.25	37.25	0	0	0
03/04/2026	37.25	100	37.25	37.25	37.25	0	0	0
02/04/2026	37.25	1,000	37.25	37.25	37.25	0	0	0
01/04/2026	37.25	7,000	37.25	37.25	37.25	0	0	0
31/03/2026	37.25	2,300	37.25	37.25	37.25	0	0	0
30/03/2026	37.25	1,900	37.25	37.25	37.25	0	0	0
27/03/2026	35.89	0	35.89	35.89	35.89	0	0	0
26/03/2026	35.89	400	35.89	35.89	35.89	0	0	0
25/03/2026	35.16	0	35.16	35.16	35.16	0	0	0
24/03/2026	35.16	0	35.16	35.16	35.16	0	0	0
23/03/2026	35.16	100	35.16	35.16	35.16	0	0	0
20/03/2026	36.80	100	36.80	36.80	36.80	0	0	0
19/03/2026	38.16	0	38.16	38.16	38.16	0	0	0
18/03/2026	38.16	0	38.16	38.16	38.16	0	0	0
17/03/2026	38.16	400	38.16	38.16	38.16	0	0	0
16/03/2026	37.25	0	37.25	37.25	37.25	0	0	0
13/03/2026	37.71	1,900	36.80	37.71	36.80	0	0	0
12/03/2026	37.07	2,700	36.52	37.07	36.52	0	2,000	-0.1
11/03/2026	37.34	1,000	37.34	37.34	37.34	0	0	0
10/03/2026	37.34	700	37.34	37.34	37.34	0	0	0
09/03/2026	37.34	0	37.34	37.34	37.34	0	0	0
06/03/2026	37.25	1,600	37.25	38.16	37.25	0	0	0
05/03/2026	37.25	300	37.25	37.25	37.25	0	0	0
04/03/2026	37.25	500	37.25	37.25	37.25	0	0	0
03/03/2026	37.25	4,000	37.34	37.34	37.25	0	0	0
02/03/2026	37.34	0	37.34	37.34	37.34	0	0	0
27/02/2026	37.43	4,800	37.25	37.43	37.25	0	0	0
26/02/2026	38.71	100	38.71	38.71	38.71	0	0	0
25/02/2026	38.98	1,500	39.07	39.07	38.98	0	0	0
24/02/2026	37.80	800	38.71	38.71	37.80	0	0	0
23/02/2026	38.80	1,600	39.89	39.89	38.80	0	0	0
20/02/2026	35.16	100	35.16	35.16	35.16	0	0	0
19/02/2026	35.16	100	35.16	35.16	35.16	0	0	0
18/02/2026	35.16	100	35.16	35.16	35.16	0	0	0
17/02/2026	35.16	100	35.16	35.16	35.16	0	0	0
16/02/2026	35.16	100	35.16	35.16	35.16	0	0	0
13/02/2026	39.89	100	39.89	39.89	39.89	0	0	0
12/02/2026	37.07	0	37.07	37.07	37.07	0	0	0
11/02/2026	37.71	1,100	36.52	37.71	36.52	0	0	0
10/02/2026	36.52	0	36.52	36.52	36.52	0	0	0
09/02/2026	36.52	200	36.43	36.52	36.43	0	0	0
06/02/2026	37.25	1,000	36.80	37.52	36.80	0	0	0
05/02/2026	36.80	1,800	36.80	36.80	36.80	0	0	0
04/02/2026	36.80	100	36.80	36.80	36.80	0	0	0
03/02/2026	36.71	900	36.71	36.71	36.71	0	0	0
02/02/2026	36.71	1,200	36.80	36.80	36.71	0	0	0
30/01/2026	36.52	1,500	36.34	36.80	36.34	0	0	0
29/01/2026	38.98	100	38.98	38.98	38.98	0	0	0
28/01/2026	39.52	200	40.07	40.07	39.52	0	0	0
27/01/2026	37.71	1,700	38.61	38.61	36.43	0	0	0
26/01/2026	38.89	200	38.98	38.98	38.89	0	0	0
23/01/2026	39.52	1,200	37.43	39.70	36.43	0	0	0
22/01/2026	37.43	600	37.43	37.43	37.43	0	0	0
21/01/2026	37.52	2,600	37.43	37.52	37.43	0	0	0
20/01/2026	37.52	900	37.43	37.52	37.43	0	0	0
19/01/2026	37.43	3,600	37.61	37.61	37.34	0	0	0
16/01/2026	38.61	3,300	37.25	38.89	37.25	0	0	0
15/01/2026	36.52	2,600	36.34	36.71	36.34	0	0	0
14/01/2026	36.43	3,200	36.43	36.43	36.43	0	0	0
13/01/2026	36.62	1,400	36.34	36.62	36.34	0	0	0
12/01/2026	36.89	1,700	37.16	37.16	36.25	0	0	0
09/01/2026	36.16	3,200	36.07	36.34	36.07	0	0	0
08/01/2026	36.34	6,600	36.16	36.34	35.43	2,000	0	0.1
07/01/2026	36.98	1,000	37.61	37.61	35.34	0	0	0
06/01/2026	37.25	8,500	36.34	37.25	31.89	0	0	0
05/01/2026	37.43	5,100	37.52	37.52	36.34	0	0	0
02/01/2026	36.52	1,500	36.34	36.80	36.34	0	0	0
01/01/2026	37.25	400	37.61	37.80	37.25	0	0	0
31/12/2025	37.25	400	37.61	37.80	37.25	0	0	0
30/12/2025	37.61	600	37.25	37.61	36.43	0	0	0
29/12/2025	36.34	2,100	37.71	37.71	36.34	0	0	0
26/12/2025	38.16	1,100	37.25	38.61	36.16	0	0	0
25/12/2025	38.71	6,100	37.25	38.89	36.34	0	0	0
24/12/2025	38.07	1,200	38.07	38.07	37.25	0	0	0
23/12/2025	37.25	900	37.71	38.16	37.25	0	0	0
22/12/2025	36.89	14,600	39.07	39.07	35.43	0	0	0
19/12/2025	38.89	5,100	38.89	39.98	38.80	0	0	0
18/12/2025: Cổ tức tiền mặt tỉ lệ: 51.42%
18/12/2025	38.80	8,500	43.70	43.70	38.80	0	1,000	-0.0
17/12/2025	43.94	16,000	43.36	43.94	43.36	0	900	-0.0
16/12/2025	43.20	16,300	43.12	43.53	43.12	0	0	0
15/12/2025	42.87	18,600	41.80	42.87	41.47	0	1,900	-0.1

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