CTCP Phụ tùng Máy số 1 (ft1)

39.50
-3.90
(-8.99%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
36.96
 13,400 36.13 36.96 36.13 0 0 0
17/10/2024
35.81
 6,600 36.13 36.13 35.81 0 0 0
16/10/2024
36.13
 550 36.13 36.13 36.13 0 0 0
15/10/2024
37.37
 2,201 36.96 37.37 36.96 0 0 0
14/10/2024
36.96
 1 36.96 36.96 36.96 0 0 0
11/10/2024
36.96
 0 36.96 36.96 36.96 0 0 0
10/10/2024
36.96
 300 36.96 36.96 36.96 0 0 0
09/10/2024
36.96
 500 36.79 36.96 36.79 0 0 0
08/10/2024
36.13
 0 36.13 36.13 36.13 0 0 0
07/10/2024
36.13
 5,000 36.13 36.13 36.13 0 0 0
04/10/2024
36.13
 0 36.13 36.13 36.13 0 0 0
03/10/2024
36.13
 3,900 36.13 36.13 36.13 0 0 0
02/10/2024
36.96
 0 36.96 36.96 36.96 0 0 0
01/10/2024
36.96
 0 36.96 36.96 36.96 0 0 0
30/09/2024
36.96
 15 36.96 36.96 36.96 0 0 0
27/09/2024
36.96
 1,000 36.96 36.96 36.96 0 0 0
26/09/2024
36.96
 4,001 34.74 36.96 34.74 0 0 0
25/09/2024
34.49
 0 34.49 34.49 34.49 0 0 0
24/09/2024
34.49
 0 34.49 34.49 34.49 0 0 0
23/09/2024
34.49
 100 34.49 34.49 34.49 0 0 0
20/09/2024
36.22
 5,400 33.67 36.22 33.67 0 0 0
19/09/2024
33.67
 3,225 33.75 33.75 33.67 0 0 0
18/09/2024
34.49
 700 34.49 34.49 34.49 0 0 0
17/09/2024
36.46
 4,400 33.75 36.46 33.67 0 0 0
16/09/2024
34.49
 0 34.49 34.49 34.49 0 0 0
13/09/2024
34.49
 1 34.49 34.49 34.49 0 0 0
12/09/2024
34.49
 0 34.49 34.49 34.49 0 0 0
11/09/2024
34.49
 0 34.49 34.49 34.49 0 0 0
10/09/2024
34.49
 900 34.49 34.49 34.49 0 0 0
09/09/2024
33.67
 4,500 33.42 33.67 33.42 0 0 0
06/09/2024
33.42
 300 33.42 33.42 33.42 0 0 0
05/09/2024
34.08
 2,525 32.93 34.08 32.85 0 0 0
04/09/2024
34.99
 300 34.99 34.99 34.99 0 0 0
03/09/2024
32.60
 0 32.60 32.60 32.60 0 0 0
02/09/2024
34.41
 400 32.03 34.41 31.95 0 0 0
30/08/2024
35.31
 4,601 35.15 35.31 35.15 3,300 0 0.1
29/08/2024
35.15
 1,901 35.31 35.31 35.15 0 0 0
28/08/2024
35.23
 2,100 35.23 35.23 34.74 0 0 0
27/08/2024
34.90
 4,300 34.08 34.90 33.84 0 0 0
26/08/2024
35.72
 5,101 33.75 35.72 33.75 0 0 0
23/08/2024
33.84
 1,001 33.75 33.84 33.67 0 0 0
22/08/2024
33.75
 100 33.75 33.75 33.75 0 0 0
21/08/2024
33.92
 4,100 32.85 33.92 32.85 0 0 0
20/08/2024
34.08
 9,401 33.67 34.08 33.01 0 0 0
19/08/2024
33.92
 2,200 33.75 34.08 33.75 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 37%
16/08/2024
33.75
 1,900 34.00 34.00 33.75 0 0 0
15/08/2024
33.92
 9,000 34.22 34.22 33.92 0 0 0
14/08/2024
34.07
 13,700 33.92 34.14 33.84 0 0 0
13/08/2024
33.84
 9,117 33.92 34.14 33.77 600 0 0.0
12/08/2024
33.77
 23,700 34.07 34.67 33.01 0 0 0
09/08/2024
33.77
 11,000 32.86 34.29 32.86 0 0 0
08/08/2024
33.62
 300 33.62 33.62 33.62 0 0 0
07/08/2024
33.84
 6,400 33.54 33.84 33.01 0 0 0
06/08/2024
33.01
 4,800 33.31 33.31 33.01 0 0 0
05/08/2024
32.64
 2,311 33.54 33.77 32.64 0 0 0
02/08/2024
32.41
 4,636 33.01 33.84 32.41 0 0 0
01/08/2024
32.64
 5,100 32.64 32.79 32.64 0 0 0
31/07/2024
32.56
 200 32.64 32.64 32.56 0 0 0
30/07/2024
32.49
 1,000 32.41 32.49 32.41 0 0 0
29/07/2024
32.41
 400 32.41 32.41 32.41 0 0 0
26/07/2024
31.66
 700 31.66 32.33 31.66 0 0 0
25/07/2024
31.66
 1,000 31.66 31.66 31.66 0 0 0
24/07/2024
32.41
 17 32.41 32.41 32.41 0 0 0
23/07/2024
32.41
 0 32.41 32.41 32.41 0 0 0
22/07/2024
32.41
 300 32.41 32.41 32.41 0 0 0
19/07/2024
32.41
 1,001 32.41 32.41 32.41 0 0 0
18/07/2024
32.41
 301 32.41 32.41 32.41 0 0 0
17/07/2024
34.67
 0 34.67 34.67 34.67 0 0 0
16/07/2024
34.67
 100 34.67 34.67 34.67 0 0 0
15/07/2024
32.41
 100 32.41 32.41 32.41 0 0 0
12/07/2024
32.41
 1,500 32.41 32.41 32.41 0 0 0
11/07/2024
32.41
 2,000 32.41 32.41 32.41 0 0 0
10/07/2024
33.16
 1,115 33.16 33.16 33.16 0 0 0
09/07/2024
33.16
 3,600 33.16 33.16 33.16 0 0 0
08/07/2024
33.16
 6,008 33.16 33.16 33.16 0 0 0
05/07/2024
33.16
 1,100 33.16 33.16 33.16 0 0 0
04/07/2024
33.62
 8,000 32.56 33.62 32.56 0 100 0.0
03/07/2024
29.92
 0 29.92 29.92 29.92 0 0 0
02/07/2024
31.66
 5,200 31.28 31.66 31.28 0 0 0
01/07/2024
31.66
 500 31.66 31.66 31.66 0 0 0
28/06/2024
32.03
 1,500 31.35 32.41 31.28 0 0 0
27/06/2024
31.81
 500 32.41 32.41 31.81 0 0 0
26/06/2024
32.64
 100 32.64 32.64 32.64 0 0 0
25/06/2024
32.26
 2,100 31.96 32.26 30.90 0 0 0
24/06/2024
32.03
 3,600 32.41 33.09 32.03 0 0 0
21/06/2024
32.41
 2,000 32.33 32.41 32.33 0 0 0
20/06/2024
32.26
 15,500 32.79 32.79 31.35 0 0 0
19/06/2024
31.13
 101 31.13 31.13 31.13 0 0 0
18/06/2024
31.13
 2,500 30.90 31.66 30.90 0 0 0
17/06/2024
31.66
 500 31.66 31.66 31.66 0 0 0
14/06/2024
31.28
 200 31.28 31.28 31.28 0 0 0
13/06/2024
31.35
 5,000 31.43 31.66 31.35 0 0 0
12/06/2024
31.28
 1,700 32.41 32.41 31.28 0 0 0
11/06/2024
33.92
 2,201 33.92 33.92 33.92 2,200 0 0.1
10/06/2024
31.35
 400 31.35 31.35 31.35 0 0 0
07/06/2024
31.51
 1,200 32.41 32.41 31.51 0 0 0
06/06/2024
31.66
 1,400 31.51 31.66 31.51 0 0 0
05/06/2024
31.28
 500 31.28 31.28 31.28 0 0 0
04/06/2024
30.53
 200 30.30 30.53 30.30 0 0 0
03/06/2024
30.30
 2,300 29.47 30.53 29.47 0 0 0

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