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)
29/11/2019
19.85
 12,230 19.85 19.92 19.82 11,360 0 0.3
28/11/2019
19.85
 31,610 19.89 19.89 19.78 2,020 0 0.1
27/11/2019
19.89
 32,430 19.74 19.92 19.71 6,660 0 0.2
26/11/2019
19.74
 25,480 19.71 19.74 19.63 8,940 1,880 0.2
25/11/2019
19.71
 46,080 19.71 19.71 19.30 50 100 -0.0
22/11/2019
19.71
 15,790 19.89 19.92 19.56 7,000 0 0.2
21/11/2019
19.89
 25,920 19.89 20.07 19.85 10,270 400 0.3
20/11/2019
19.89
 6,540 19.89 19.92 19.78 2,400 1,500 0.0
19/11/2019
19.89
 21,560 19.82 19.96 19.74 3,700 580 0.1
18/11/2019
19.82
 18,780 19.89 19.92 19.78 5,490 8,530 -0.1
15/11/2019
19.89
 6,750 19.85 19.89 19.74 780 0 0.0
14/11/2019
19.85
 17,960 19.78 19.92 19.78 7,510 10 0.2
13/11/2019
19.78
 16,360 19.74 19.85 19.71 1,250 200 0.0
12/11/2019
19.74
 33,850 19.78 20.00 19.74 13,940 0 0.4
11/11/2019
19.78
 50,170 19.71 20.00 19.78 2,300 40 0.1
08/11/2019
19.71
 4,650 19.71 19.78 19.71 1,060 0 0.0
07/11/2019
19.71
 23,210 19.67 19.85 19.56 4,120 0 0.1
06/11/2019
19.67
 63,240 19.63 19.78 19.34 29,240 460 0.8
05/11/2019
19.63
 25,020 19.67 19.85 19.56 0 3,600 -0.1
04/11/2019
19.67
 74,040 19.82 20.00 19.56 4,900 1,120 0.1
01/11/2019
19.82
 14,410 20.00 20.07 19.82 4,700 50 0.1
31/10/2019
20.00
 20,070 19.89 20.14 19.89 10,920 190 0.3
30/10/2019
19.89
 25,020 20.00 20.03 19.85 4,870 2,950 0.1
29/10/2019
20.00
 16,790 20.11 20.22 20.00 5,930 0 0.2
28/10/2019
20.11
 29,760 20.07 20.29 20.07 6,310 0 0.2
25/10/2019
20.07
 118,080 20.51 20.62 20.07 14,310 0 0.4
24/10/2019
20.51
 50,430 20.44 20.58 20.18 3,520 30 0.1
23/10/2019
20.44
 36,580 20.44 20.55 20.29 460 10 0.0
22/10/2019
20.44
 82,630 20.33 20.73 20.07 4,860 1,330 0.1
21/10/2019
20.33
 166,400 20.14 20.47 20.14 1,000 0 0.0
18/10/2019
20.14
 43,360 20.29 20.36 20.14 4,200 18,700 -0.4
17/10/2019
20.29
 16,960 20.29 20.33 20.22 200 0 0.0
16/10/2019
20.29
 39,610 20.25 20.33 20.22 4,800 1,880 0.1
15/10/2019
20.25
 29,540 20.40 20.44 20.22 2,000 50 0.1
14/10/2019
20.40
 56,000 20.03 20.40 20.18 30,410 0 0.8
11/10/2019
20.03
 17,190 19.96 20.07 19.96 560 0 0.0
10/10/2019
19.96
 28,810 19.78 20.00 19.78 1,090 0 0.0
09/10/2019
19.78
 15,260 19.78 19.89 19.71 2,000 0 0.1
08/10/2019
19.78
 38,640 19.71 20.00 19.78 16,250 0 0.4
07/10/2019
19.71
 22,800 19.63 19.85 19.63 1,980 0 0.1
04/10/2019
19.63
 46,940 19.71 19.71 19.63 130 0 0.0
03/10/2019
19.71
 34,580 19.71 19.85 19.63 710 0 0.0
02/10/2019
19.71
 92,290 19.92 20.07 19.67 6,240 33,180 -0.7
01/10/2019
19.92
 30,760 19.78 19.92 19.78 5,580 10,530 -0.1
30/09/2019
19.78
 29,610 19.49 19.85 19.56 0 0 0
27/09/2019
19.49
 120,240 19.52 19.60 19.45 3,100 77,090 -2.0
26/09/2019
19.52
 45,680 19.56 19.63 19.52 250 570 -0.0
25/09/2019
19.56
 83,820 19.56 19.56 19.27 5,310 26,050 -0.6
24/09/2019
19.56
 89,630 19.63 19.63 19.49 2,250 58,500 -1.5
23/09/2019
19.63
 90,840 19.56 19.63 19.49 1,000 44,900 -1.2
20/09/2019
19.56
 56,160 19.71 19.74 19.49 3,290 450 0.1
19/09/2019
19.71
 80,910 19.92 20.00 19.52 11,100 11,290 -0.0
18/09/2019
19.92
 49,690 19.78 20.11 19.78 20 0 0.0
17/09/2019
19.78
 42,670 19.71 19.78 19.56 1,000 0 0.0
16/09/2019
19.71
 105,940 19.41 19.71 19.41 2,180 5,230 -0.1
13/09/2019
19.41
 109,100 19.71 19.85 19.41 1,930 0 0.1
12/09/2019
19.71
 87,010 19.78 19.92 19.67 4,560 5,220 -0.0
11/09/2019
19.78
 83,750 19.85 19.96 19.56 3,740 310 0.1
10/09/2019
19.85
 74,190 19.74 20.11 19.71 4,840 21,010 -0.4
09/09/2019
19.74
 75,540 19.78 19.85 19.56 710 0 0.0
06/09/2019
19.78
 60,740 19.92 20.14 19.78 1,390 0 0.0
05/09/2019
19.92
 49,820 20.29 20.69 19.92 1,210 1,150 0.0
04/09/2019
20.29
 164,390 20.58 20.58 20.14 44,300 75,020 -0.8
03/09/2019
20.58
 49,770 20.87 21.13 20.58 9,270 580 0.2
30/08/2019
20.87
 142,350 20.44 21.02 20.29 50,780 0 1.4
29/08/2019
20.44
 179,530 21.09 21.17 20.44 6,070 100 0.2
28/08/2019
21.09
 70,620 21.09 21.53 20.80 3,270 1,000 0.1
27/08/2019
21.09
 119,440 21.79 21.86 21.09 5,190 0 0.2
26/08/2019: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 100/20 Giá: 25 (Volume + 20%, Ratio=0.20)
26/08/2019
21.79
 122,360 21.04 22.48 21.17 2,710 900 0.1
23/08/2019
21.04
 246,390 21.38 21.81 20.98 3,760 1,000 0.1
22/08/2019
21.38
 516,260 20.05 21.44 20.31 1,600 1,170 0.0
21/08/2019
20.05
 82,230 20.44 20.44 20.05 0 34,500 -1.0
20/08/2019
20.44
 144,480 20.05 20.44 20.05 0 3,960 -0.1
19/08/2019
20.05
 150,530 20.11 20.11 19.81 3,550 0 0.1
16/08/2019
20.11
 82,010 20.38 20.58 20.11 1,310 13,710 -0.4
15/08/2019
20.38
 211,240 20.88 20.88 20.05 2,800 0 0.1
14/08/2019
20.88
 209,200 20.61 21.18 20.58 5,300 0 0.2
13/08/2019
20.61
 77,410 20.61 20.61 20.41 6,200 300 0.2
12/08/2019
20.61
 309,330 19.85 20.64 19.98 0 1,590 -0.0
09/08/2019
19.85
 80,120 19.91 20.01 19.85 9,930 10 0.3
08/08/2019
19.91
 29,090 19.98 19.98 19.71 6,200 0 0.2
07/08/2019
19.98
 20,500 19.71 20.08 19.65 9,300 10 0.3
06/08/2019
19.71
 67,230 20.11 20.11 18.98 16,200 6,240 0.3
05/08/2019
20.11
 129,300 19.95 20.44 19.95 3,920 5,640 -0.1
02/08/2019
19.95
 60,230 20.11 20.11 19.85 2,680 27,820 -0.8
01/08/2019
20.11
 89,480 19.98 20.44 19.98 0 8,830 -0.3
31/07/2019
19.98
 40,650 19.95 19.98 19.78 1,480 970 0.0
30/07/2019
19.95
 103,520 19.95 20.01 19.78 22,100 0 0.7
29/07/2019
19.95
 48,670 19.98 20.01 19.78 9,830 0 0.3
26/07/2019
19.98
 51,800 19.98 20.18 19.95 10,360 0 0.3
25/07/2019
19.98
 147,190 19.71 20.18 19.65 2,000 0 0.1
24/07/2019
19.71
 58,050 19.78 19.81 19.68 330 0 0.0
23/07/2019
19.78
 60,870 19.91 20.11 19.71 1,020 0 0.0
22/07/2019
19.91
 56,200 19.85 20.05 19.78 16,000 1,970 0.4
19/07/2019
19.85
 43,060 19.78 19.98 19.65 17,080 0 0.5
18/07/2019
19.78
 83,770 19.98 19.98 19.51 0 2,990 -0.1
17/07/2019
19.98
 90,670 20.28 20.31 19.98 1,640 0 0.0
16/07/2019
20.28
 82,220 20.34 20.51 20.05 0 200 -0.0
15/07/2019
20.34
 182,790 19.75 20.51 19.85 0 9,500 -0.3
12/07/2019
19.75
 77,620 19.45 19.91 19.38 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |