CTCP Thực phẩm Sao Ta (fmc)

47
0.20
(0.43%)
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
(2024-08-20) 		-1.30 -2.70% 523,600 -240,440 -11.3
46.30
48.50
46.80
2 tháng
(2024-07-22) 		-2.70 -5.45% 1,036,300 -323,852 -15.4
46.30
49.50
46.80
3 tháng
(2024-06-21) 		-3.40 -6.77% 1,899,600 -308,832 -14.4
46.30
52
46.80
6 tháng
(2024-03-25) 		-0.35 -0.74% 5,739,500 -196,192 -9.1
45.23
52.60
46.80
12 tháng
(2023-09-25) 		0.52 1.11% 13,668,100 462,708 22.1
39.89
52.60
46.80
24 tháng
(2022-09-30) 		4.62 10.95% 27,393,100 12,959 -1.9
27.51
52.60
46.80
36 tháng
(2021-10-05) 		2.30 5.17% 72,612,500 9,254,425 461.3
27.51
65.86
46.80
60 tháng
(2019-10-16) 		26.51 130.66% 195,844,740 10,353,055 491.5
12.31
65.86
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
26.35
 290,410 26.31 27.15 26.03 23,330 5,850 0.6
17/09/2020
26.31
 387,360 26.79 27.07 26.15 1,250 9,440 -0.3
16/09/2020
26.79
 436,310 27.23 27.23 26.71 16,340 9,030 0.2
15/09/2020
27.23
 375,240 27.35 27.63 27.07 12,690 1,000 0.4
14/09/2020
27.35
 604,710 26.51 27.47 26.79 39,690 18,200 0.7
11/09/2020
26.51
 514,840 25.63 26.55 25.63 44,930 4,230 1.3
10/09/2020
25.63
 405,180 26.35 26.35 25.63 6,050 3,700 0.1
09/09/2020
26.35
 379,140 26.11 26.79 25.71 11,150 29,050 -0.6
08/09/2020
26.11
 486,730 25.47 26.39 25.47 57,030 56,600 0.0
07/09/2020
25.47
 743,530 25.95 26.43 25.47 36,640 8,360 0.9
04/09/2020
25.95
 354,260 25.35 25.95 24.83 16,880 1,000 0.5
03/09/2020
25.35
 341,830 24.79 25.79 24.83 8,330 19,450 -0.3
01/09/2020
24.79
 838,160 23.23 24.83 23.23 38,640 52,150 -0.4
31/08/2020
23.23
 156,490 23.39 23.71 22.91 50,640 6,410 1.3
28/08/2020
23.39
 247,340 23.71 24.03 23.39 50,460 550 1.5
27/08/2020
23.71
 442,600 22.67 24.03 22.67 6,960 17,040 -0.3
26/08/2020
22.67
 96,980 22.71 22.75 22.55 2,540 0 0.1
25/08/2020
22.71
 196,340 23.15 23.15 22.59 2,590 30,000 -0.8
24/08/2020
23.15
 218,860 22.59 23.15 22.51 9,320 16,280 -0.2
21/08/2020
22.59
 175,580 22.43 22.83 22.43 650 34,340 -0.9
20/08/2020
22.43
 195,510 22.87 22.87 22.39 3,990 56,910 -1.5
19/08/2020
22.87
 166,020 22.91 22.99 22.63 52,010 150 1.5
18/08/2020
22.91
 367,620 22.19 22.99 22.31 1,930 1,310 0.0
17/08/2020
22.19
 298,440 21.63 22.19 21.47 15,050 2,390 0.3
14/08/2020
21.63
 91,160 21.91 21.95 21.39 5,340 3,790 0.0
13/08/2020
21.91
 147,270 21.63 22.03 21.51 6,190 2,800 0.1
12/08/2020
21.63
 84,610 21.87 21.87 21.47 4,060 480 0.1
11/08/2020
21.87
 160,550 21.91 21.95 21.47 31,850 18,320 0.4
10/08/2020
21.91
 175,420 21.63 22.03 21.47 7,120 58,070 -1.4
07/08/2020
21.63
 140,120 21.31 22.11 21.47 2,360 6,170 -0.1
06/08/2020
21.31
 94,690 21.15 21.43 20.95 6,340 27,060 -0.5
05/08/2020
21.15
 159,630 20.99 21.23 20.83 4,470 47,700 -1.1
04/08/2020
20.99
 187,620 20.18 21.07 20.71 2,270 49,510 -1.2
03/08/2020
20.18
 161,440 19.62 20.18 19.38 18,740 49,300 -0.8
31/07/2020
19.62
 94,980 19.86 19.86 19.30 14,730 25,000 -0.2
30/07/2020
19.86
 63,490 19.22 19.86 19.22 34,350 870 0.8
29/07/2020
19.22
 276,400 20.38 20.54 19.10 34,350 870 0.8
28/07/2020
20.38
 62,520 19.30 20.38 19.58 5,260 0 0.1
27/07/2020
19.30
 375,520 20.75 20.75 19.30 75,520 3,200 1.8
24/07/2020
20.75
 339,640 21.71 22.03 20.22 81,550 2,950 2.0
23/07/2020
21.71
 262,520 21.95 22.11 21.63 107,810 18,000 2.4
22/07/2020
21.95
 45,580 22.03 22.35 21.83 160 1,280 -0.0
21/07/2020
22.03
 94,720 21.87 22.27 21.71 4,660 0 0.1
20/07/2020
21.87
 99,400 22.71 22.87 21.87 17,560 3,200 0.4
17/07/2020
22.71
 180,810 22.03 22.71 21.95 43,160 10,500 0.9
16/07/2020
22.03
 76,290 22.11 22.19 21.79 7,620 5,420 0.1
15/07/2020
22.11
 112,260 21.79 22.19 21.79 0 1,280 -0.0
14/07/2020
21.79
 42,580 21.95 21.99 21.79 2,500 2,790 -0.0
13/07/2020
21.95
 42,760 21.99 22.27 21.71 2,260 1,600 0.0
10/07/2020
21.99
 157,650 21.99 22.03 21.63 61,080 1,850 1.6
09/07/2020
21.99
 80,100 21.67 22.03 21.87 4,510 0 0.1
08/07/2020
21.67
 64,760 21.79 21.95 21.63 0 11,140 -0.3
07/07/2020
21.79
 203,640 21.39 22.19 21.23 30,390 9,480 0.6
06/07/2020
21.39
 95,860 21.07 21.39 21.07 6,310 24,120 -0.5
03/07/2020
21.07
 113,690 21.11 21.39 20.83 1,300 33,630 -0.8
02/07/2020
21.11
 73,190 20.99 21.23 20.67 2,850 20,440 -0.5
01/07/2020
20.99
 94,790 20.67 21.47 20.83 5,900 15,450 -0.3
30/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/06/2020
20.67
 138,320 21.07 21.87 20.10 3,170 24,010 -0.5
29/06/2020
21.07
 322,070 22.26 22.26 20.91 3,150 11,300 -0.2
26/06/2020
22.26
 121,220 22.76 23.30 22.22 1,560 19,320 -0.5
25/06/2020
22.76
 243,340 23.15 23.15 21.99 0 40,210 -1.2
24/06/2020
23.15
 179,060 23.57 23.61 22.49 16,790 1,140 0.5
23/06/2020
23.57
 144,070 23.77 23.92 22.99 2,800 6,510 -0.1
22/06/2020
23.77
 337,250 23.38 24.54 23.53 3,910 26,060 -0.7
19/06/2020
23.38
 471,360 22.22 23.53 22.22 53,490 9,730 1.3
18/06/2020
22.22
 236,880 22.22 22.22 21.41 17,450 32,500 -0.4
17/06/2020
22.22
 327,100 21.22 22.30 21.22 43,190 0 1.2
16/06/2020
21.22
 128,530 20.22 21.53 20.22 2,850 5,700 -0.1
15/06/2020
20.22
 113,260 20.64 21.22 19.21 7,460 3,860 0.1
12/06/2020
20.64
 129,550 20.80 20.80 19.68 14,580 25,480 -0.3
11/06/2020
20.80
 241,850 22.34 22.34 20.80 3,760 1,400 0.1
10/06/2020
22.34
 127,350 22.76 22.76 21.61 6,110 15,000 -0.3
09/06/2020
22.76
 120,440 23.11 23.46 22.72 9,670 7,450 0.1
08/06/2020
23.11
 286,460 22.11 23.46 22.69 6,440 11,390 -0.1
05/06/2020
22.11
 410,650 20.68 22.11 20.53 106,020 3,000 2.9
04/06/2020
20.68
 71,850 20.60 20.80 20.49 23,900 4,400 0.5
03/06/2020
20.60
 51,530 20.60 20.95 20.53 21,050 930 0.5
02/06/2020
20.60
 96,170 20.45 20.83 20.37 33,160 5,830 0.7
01/06/2020
20.45
 83,860 20.60 20.68 20.37 5,690 6,810 -0.0
29/05/2020
20.60
 75,600 20.83 20.83 20.41 510 26,380 -0.7
28/05/2020
20.83
 68,150 21.03 21.10 20.76 650 18,140 -0.5
27/05/2020
21.03
 116,180 20.91 21.37 20.83 4,200 11,620 -0.2
26/05/2020
20.91
 153,120 20.68 21.07 20.76 3,170 12,000 -0.2
25/05/2020
20.68
 68,830 20.37 20.68 20.29 4,780 2,150 0.1
22/05/2020
20.37
 83,260 20.45 20.56 20.06 5,600 140 0.1
21/05/2020
20.45
 36,990 20.60 20.68 20.45 2,650 0 0.1
20/05/2020
20.60
 82,640 20.37 20.68 20.29 3,500 0 0.1
19/05/2020
20.37
 123,650 19.72 20.99 20.29 0 0 0
18/05/2020
19.72
 64,460 19.99 19.99 19.45 980 0 0.0
15/05/2020
19.99
 118,710 20.26 20.26 19.48 450 0 0.0
14/05/2020
20.26
 143,990 20.64 20.64 19.29 3,950 0 0.1
13/05/2020
20.64
 148,580 20.22 20.68 20.06 49,100 0 1.3
12/05/2020
20.22
 124,150 19.37 20.68 19.37 35,950 0 0.9
11/05/2020
19.37
 152,670 18.98 19.41 19.14 51,240 0 1.3
08/05/2020
18.98
 100,660 18.71 19.60 18.71 28,910 80 0.7
07/05/2020
18.71
 134,520 18.48 18.83 18.09 54,010 0 1.3
06/05/2020
18.48
 81,660 18.13 18.52 17.98 32,650 0 0.8
05/05/2020
18.13
 37,530 18.13 18.44 17.98 150 0 0.0
04/05/2020
18.13
 137,570 17.63 18.44 17.75 33,770 0 0.8
29/04/2020
17.63
 134,550 17.52 18.13 17.59 32,900 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |