CTCP Phụ tùng Máy số 1 (ft1)

47.70
0
(0%)
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
(2024-10-22) 		2.70 6% 128,346 85,900 3.9
43.50
48
47.70
2 tháng
(2024-09-23) 		5.70 13.57% 176,914 85,900 3.9
42
48
47.70
3 tháng
(2024-08-23) 		6.50 15.78% 218,169 89,200 4.0
40.70
48
47.70
6 tháng
(2024-05-27) 		10.07 26.76% 417,183 89,700 4.0
36.89
48
47.70
12 tháng
(2023-11-27) 		13.74 40.47% 488,335 89,800 4.0
31.66
48
47.70
24 tháng
(2022-12-02) 		18.79 64.99% 663,258 78,000 3.5
26.98
48
47.70
36 tháng
(2021-12-07) 		18.80 65.08% 998,875 102,900 4.4
25.14
48
47.70
60 tháng
(2019-12-18) 		28.63 150.19% 1,449,875 107,400 4.6
11.44
48
47.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
25.39
 0 25.39 25.39 25.39 0 0 0
21/11/2022
25.39
 3,000 25.39 25.39 25.39 0 0 0
18/11/2022
25.14
 600 25.39 25.39 25.14 0 0 0
17/11/2022
27.57
 1,100 26.48 27.65 26.48 0 0 0
16/11/2022
26.73
 1,200 23.55 26.82 23.55 200 100 0.0
15/11/2022
25.98
 3,900 29.16 29.33 25.98 500 0 0.0
14/11/2022
26.82
 600 24.55 27.65 24.55 0 100 -0.0
11/11/2022
27.65
 3,000 25.56 28.91 25.56 1,000 100 0.0
10/11/2022
29.75
 900 28.91 29.75 28.91 0 0 0
09/11/2022
30.50
 100 30.50 30.50 30.50 0 0 0
08/11/2022
30.50
 300 30.59 30.59 30.50 300 0 0.0
07/11/2022
29.75
 500 29.16 30.00 29.16 100 0 0.0
04/11/2022
28.66
 2,000 29.50 29.50 28.66 900 0 0.0
03/11/2022
29.33
 1,100 29.33 29.33 29.33 100 0 0.0
02/11/2022
29.75
 900 30.59 30.59 29.75 300 0 0.0
01/11/2022
30.08
 800 29.50 30.08 29.50 300 0 0.0
31/10/2022
29.16
 900 29.33 29.66 29.16 400 0 0.0
28/10/2022
28.66
 100 28.66 28.66 28.66 0 100 -0.0
27/10/2022
31.34
 200 31.26 31.34 31.26 100 0 0.0
26/10/2022
31.34
 300 29.33 31.34 29.33 100 100 0.0
25/10/2022
31.84
 1,100 27.32 31.84 27.32 0 100 -0.0
24/10/2022
30.08
 0 30.08 30.08 30.08 0 0 0
21/10/2022
29.75
 300 28.66 31.84 28.66 0 100 -0.0
20/10/2022
31.84
 1,200 28.99 32.68 28.99 100 100 0.0
19/10/2022
32.68
 100 32.68 32.68 32.68 0 0 0
18/10/2022
30.59
 300 28.16 30.59 28.16 100 100 0.0
17/10/2022
30.59
 1,100 30.59 30.59 30.59 100 0 0.0
14/10/2022
28.91
 4,900 29.08 29.16 28.91 2,300 0 0.1
13/10/2022
29.41
 100 29.41 29.41 29.41 0 0 0
12/10/2022
30.17
 1,100 30.17 30.17 30.08 200 0 0.0
11/10/2022
29.41
 400 28.66 29.50 28.66 0 100 -0.0
10/10/2022
31.00
 200 31.00 31.00 31.00 100 0 0.0
07/10/2022
31.34
 6,500 31.42 31.42 31.17 5,600 100 0.2
06/10/2022
31.42
 400 31.42 31.42 31.42 0 0 0
05/10/2022
31.42
 0 31.42 31.42 31.42 0 0 0
04/10/2022
31.42
 400 31.42 31.42 31.42 0 0 0
03/10/2022
31.26
 2,100 30.59 31.26 30.59 0 100 -0.0
30/09/2022
31.84
 5,800 31.84 33.10 31.84 4,600 0 0.2
29/09/2022
31.93
 800 31.00 31.93 31.00 0 0 0
28/09/2022
31.17
 700 31.00 31.17 31.00 300 0 0.0
27/09/2022
30.67
 200 30.67 30.67 30.67 0 0 0
26/09/2022
30.59
 400 30.17 30.75 30.17 0 100 -0.0
23/09/2022
32.68
 200 32.68 32.68 32.68 0 0 0
22/09/2022
32.68
 2,200 32.60 32.68 32.60 700 0 0.0
21/09/2022
32.68
 1,900 32.26 32.68 32.26 0 0 0
20/09/2022
31.26
 2,000 31.26 31.26 31.26 0 0 0
19/09/2022
31.84
 300 30.17 31.84 30.17 0 100 -0.0
16/09/2022
33.52
 3,100 33.35 33.52 33.35 0 0 0
15/09/2022
31.84
 200 27.32 31.84 27.32 0 100 -0.0
14/09/2022
32.09
 0 32.09 32.09 32.09 0 0 0
13/09/2022
32.09
 2,017 32.01 32.09 32.01 300 0 0.0
12/09/2022
32.01
 3,100 32.18 33.94 32.01 500 0 0.0
09/09/2022
31.84
 600 28.07 31.84 28.07 600 100 0.0
08/09/2022
33.52
 2,000 32.01 33.52 31.76 900 0 0.0
07/09/2022
31.42
 1,000 31.76 31.76 31.42 0 0 0
06/09/2022
32.09
 2,600 32.01 32.09 31.17 300 0 0.0
05/09/2022
31.84
 3,900 29.66 31.84 29.66 2,000 0 0.1
31/08/2022
32.68
 100 32.68 32.68 32.68 0 0 0
30/08/2022
32.68
 500 32.68 32.68 32.68 200 0 0.0
29/08/2022
33.52
 3,400 33.52 33.52 30.59 2,500 0 0.1
26/08/2022
33.94
 1,300 33.94 34.27 33.94 800 0 0.0
25/08/2022
34.36
 2,500 33.69 34.36 33.60 0 0 0
24/08/2022
36.87
 400 38.38 38.38 36.87 0 0 0
23/08/2022
36.79
 2,400 33.02 36.79 33.02 0 0 0
22/08/2022
37.71
 300 38.21 38.21 34.44 0 0 0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 45%
19/08/2022
38.21
 5,000 38.21 38.38 38.21 0 0 0
18/08/2022
38.04
 9,900 39.57 39.65 35.83 0 0 0
17/08/2022
39.57
 4,300 39.04 39.95 39.04 0 0 0
16/08/2022
39.04
 11,200 39.26 39.34 38.88 0 0 0
15/08/2022
39.34
 16,100 39.65 40.03 39.11 100 0 0.0
12/08/2022
39.26
 25,900 37.36 40.41 37.36 0 0 0
11/08/2022
35.83
 9,800 35.83 36.52 35.38 400 0 0.0
10/08/2022
35.15
 2,700 36.21 36.21 35.15 0 0 0
09/08/2022
35.83
 2,400 34.31 35.83 34.31 0 0 0
08/08/2022
33.93
 1,400 33.39 33.93 33.39 0 0 0
05/08/2022
33.39
 100 33.39 33.39 33.39 0 0 0
04/08/2022
33.39
 900 33.39 33.39 33.39 0 0 0
03/08/2022
33.55
 100 33.55 33.55 33.55 0 0 0
02/08/2022
33.55
 2,400 33.55 33.55 33.39 0 0 0
01/08/2022
33.16
 500 32.02 33.16 32.02 0 0 0
29/07/2022
32.78
 100 32.78 32.78 32.78 0 0 0
28/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
27/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
26/07/2022
32.02
 900 32.10 32.10 32.02 0 0 0
25/07/2022
32.02
 700 32.02 32.02 32.02 0 0 0
22/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
21/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
20/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
19/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
18/07/2022
32.02
 0 32.02 32.02 32.02 0 0 0
15/07/2022
32.02
 100 32.02 32.02 32.02 0 0 0
14/07/2022
30.57
 0 30.57 30.57 30.57 0 0 0
13/07/2022
30.57
 100 30.57 30.57 30.57 0 0 0
12/07/2022
32.02
 100 32.02 32.02 32.02 0 0 0
11/07/2022
32.02
 200 32.02 32.02 32.02 0 0 0
08/07/2022
32.78
 0 32.78 32.78 32.78 0 0 0
07/07/2022
32.78
 0 32.78 32.78 32.78 0 0 0
06/07/2022
32.78
 0 32.78 32.78 32.78 0 0 0
05/07/2022
32.78
 100 32.78 32.78 32.78 0 0 0
04/07/2022
33.16
 0 33.16 33.16 33.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |