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)
11/07/2019
19.45
 86,410 19.51 19.51 19.41 38,020 5,600 0.9
10/07/2019
19.51
 38,210 19.51 19.55 19.38 8,300 0 0.2
09/07/2019
19.51
 84,070 19.51 19.58 19.45 2,000 200 0.1
08/07/2019
19.51
 57,990 19.51 19.51 19.38 2,010 0 0.1
05/07/2019
19.51
 22,510 19.45 19.51 19.45 110 1,120 -0.0
04/07/2019
19.45
 32,300 19.58 19.75 19.45 2,050 0 0.1
03/07/2019
19.58
 55,010 19.51 19.61 19.38 100 0 0.0
02/07/2019
19.51
 67,030 19.45 19.58 19.41 5,490 25,010 -0.6
01/07/2019
19.45
 59,490 19.45 19.68 19.31 1,230 11,710 -0.3
28/06/2019
19.45
 13,950 19.45 19.68 19.38 0 1,200 -0.0
27/06/2019
19.45
 34,370 19.68 19.78 19.31 1,680 690 0.0
26/06/2019
19.68
 147,300 19.11 19.98 19.31 0 110 -0.0
25/06/2019
19.11
 26,700 19.05 19.15 18.98 16,000 0 0.5
24/06/2019
19.05
 38,230 19.01 19.15 19.01 13,810 330 0.4
21/06/2019
19.01
 18,380 19.05 19.11 18.95 10,620 0 0.3
20/06/2019
19.05
 44,190 18.88 19.08 18.88 17,510 0 0.5
19/06/2019
18.88
 22,560 18.71 19.01 18.71 4,540 0 0.1
18/06/2019
18.71
 40,660 18.78 18.85 18.71 2,350 0 0.1
17/06/2019
18.78
 23,570 18.78 18.81 18.71 3,760 0 0.1
14/06/2019
18.78
 45,560 18.85 18.91 18.78 6,070 0 0.2
13/06/2019
18.85
 27,330 18.91 18.91 18.65 1,620 0 0.0
12/06/2019
18.91
 22,590 18.98 18.98 18.78 1,650 4,510 -0.1
11/06/2019
18.98
 16,770 18.98 19.08 18.85 3,920 0 0.1
10/06/2019
18.98
 71,710 18.85 19.11 18.85 47,850 2,300 1.3
07/06/2019
18.85
 46,130 18.58 18.91 18.81 0 0 0
06/06/2019
18.58
 35,720 18.75 18.85 18.58 0 0 0
05/06/2019
18.75
 39,100 18.65 18.81 18.61 630 0 0.0
04/06/2019
18.65
 57,020 18.51 18.71 18.45 0 2,970 -0.1
03/06/2019
18.51
 48,640 18.85 18.85 17.58 1,130 9,690 -0.2
31/05/2019
18.85
 56,350 18.88 19.08 18.85 8,500 0 0.2
30/05/2019
18.88
 20,670 18.78 18.91 18.58 670 0 0.0
29/05/2019
18.78
 64,210 18.98 18.98 18.71 690 0 0.0
28/05/2019
18.98
 130,530 18.91 18.98 18.68 1,100 8,270 -0.2
27/05/2019
18.91
 37,560 19.28 19.45 18.78 2,870 0 0.1
24/05/2019
19.28
 101,450 19.01 19.51 18.98 1,400 0 0.0
23/05/2019
19.01
 48,880 18.88 19.01 18.71 7,080 0 0.2
22/05/2019
18.88
 32,080 18.88 19.11 18.85 3,730 320 0.1
21/05/2019
18.88
 41,860 18.65 18.91 18.65 2,550 0 0.1
20/05/2019
18.65
 36,980 18.78 18.78 18.58 900 0 0.0
17/05/2019
18.78
 22,880 18.71 18.88 18.55 0 0 0
16/05/2019
18.71
 36,480 18.91 18.98 18.71 0 0 0
15/05/2019
18.91
 42,190 18.91 19.18 18.91 0 2,310 -0.1
14/05/2019
18.91
 56,080 18.91 19.05 18.85 15,380 0 0.4
13/05/2019
18.91
 64,080 18.48 18.91 18.58 270 0 0.0
10/05/2019
18.48
 49,550 18.31 18.48 18.31 100 0 0.0
09/05/2019
18.31
 59,300 18.25 18.45 18.01 33,150 0 0.9
08/05/2019
18.25
 57,080 18.35 18.45 18.11 11,120 0 0.3
07/05/2019
18.35
 46,460 18.31 18.65 18.35 420 0 0.0
06/05/2019
18.31
 76,490 18.71 18.75 18.31 2,580 0 0.1
03/05/2019
18.71
 38,450 18.91 19.05 18.65 0 0 0
02/05/2019
18.91
 42,450 18.75 19.18 18.75 22,760 0 0.6
26/04/2019
18.75
 27,860 18.65 19.05 18.65 20 0 0.0
25/04/2019
18.65
 51,130 18.65 19.11 18.65 6,070 0 0.2
24/04/2019
18.65
 102,860 18.78 19.05 18.65 17,870 5,000 0.4
23/04/2019
18.78
 65,020 18.58 19.21 18.58 200 5,000 -0.1
22/04/2019
18.58
 89,140 18.98 19.11 18.45 2,200 160 0.1
19/04/2019
18.98
 202,030 18.98 19.41 18.65 27,260 10,000 0.5
18/04/2019
18.98
 94,340 19.45 19.65 18.88 5,020 1,650 0.1
17/04/2019
19.45
 88,090 20.24 20.24 19.45 2,360 0 0.1
16/04/2019
20.24
 152,870 20.11 20.24 19.31 21,120 0 0.6
12/04/2019
20.11
 110,740 20.24 20.31 19.98 5,480 0 0.2
11/04/2019
20.24
 216,300 19.78 20.64 19.98 1,000 200 0.0
10/04/2019
19.78
 463,030 18.51 19.78 18.21 110 0 0.0
09/04/2019
18.51
 65,170 18.98 18.98 18.51 2,970 0 0.1
08/04/2019
18.98
 45,560 19.25 19.31 18.85 4,700 0 0.1
05/04/2019
19.25
 35,670 19.31 19.31 19.11 1,350 290 0.0
04/04/2019
19.31
 186,450 18.51 19.38 18.51 143,340 0 4.1
03/04/2019
18.51
 15,080 18.51 18.65 18.31 1,980 0 0.1
02/04/2019
18.51
 22,930 18.58 18.65 18.51 710 0 0.0
01/04/2019
18.58
 38,390 18.48 18.65 18.38 10,360 0 0.3
29/03/2019
18.48
 40,800 18.61 18.85 18.38 1,000 3,630 -0.1
28/03/2019
18.61
 12,490 18.28 18.61 18.25 1,000 2,050 -0.0
27/03/2019
18.28
 60,960 17.98 18.65 17.98 1,450 0 0.0
26/03/2019
17.98
 66,320 17.98 18.31 17.85 5,460 3,610 0.0
25/03/2019
17.98
 108,440 18.38 18.38 17.85 6,500 1,860 0.1
22/03/2019
18.38
 156,580 18.78 18.78 17.98 2,720 2,600 0.0
21/03/2019
18.78
 53,870 19.05 19.18 18.78 4,480 3,600 0.0
20/03/2019
19.05
 88,970 19.15 19.31 18.85 10,320 1,680 0.2
19/03/2019
19.15
 62,580 19.05 19.25 19.05 0 17,300 -0.5
18/03/2019
19.05
 89,290 19.25 19.25 18.98 1,500 1,600 -0.0
15/03/2019
19.25
 122,660 19.28 19.38 18.91 730 5,000 -0.1
14/03/2019
19.28
 86,950 19.38 19.38 19.25 150 400 -0.0
13/03/2019
19.38
 110,060 19.41 19.58 19.35 1,450 0 0.0
12/03/2019
19.41
 70,500 19.51 19.51 19.35 2,000 4,500 -0.1
11/03/2019
19.51
 45,060 19.35 19.58 19.38 1,000 1,600 -0.0
08/03/2019
19.35
 90,570 19.21 19.58 19.21 780 0 0.0
07/03/2019
19.21
 202,380 19.18 19.58 19.18 1,410 500 0.0
06/03/2019
19.18
 71,930 19.15 19.35 19.11 0 0 0
05/03/2019
19.15
 333,300 19.51 19.55 19.15 1,300 106,850 -3.1
04/03/2019
19.51
 104,530 19.58 19.78 19.45 50 9,670 -0.3
01/03/2019
19.58
 77,450 19.41 19.78 19.45 0 0 0
28/02/2019
19.41
 89,930 19.71 19.78 19.41 1,400 0 0.0
27/02/2019
19.71
 36,740 19.91 19.98 19.65 1,600 500 0.0
26/02/2019
19.91
 97,570 19.45 19.91 19.25 2,050 2,950 -0.0
25/02/2019
19.45
 161,680 19.65 19.88 19.38 900 0 0.0
22/02/2019
19.65
 198,530 20.41 20.51 19.38 150 1,000 -0.0
21/02/2019
20.41
 75,390 20.24 20.51 20.21 28,950 0 0.9
20/02/2019
20.24
 68,230 20.21 20.58 20.18 5,600 4,000 0.0
19/02/2019
20.21
 262,340 20.71 20.71 20.08 600 0 0.0
18/02/2019
20.71
 161,920 20.41 20.78 20.24 13,000 520 0.4

Chính sách bảo mật | Điều khoản sử dụng |