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
(2024-08-21) 		-1.05 -2.19% 547,000 -240,840 -11.3
46.30
48.50
47
2 tháng
(2024-07-22) 		-2.50 -5.05% 1,068,200 -324,252 -15.4
46.30
49.50
47
3 tháng
(2024-06-24) 		-2.25 -4.57% 1,870,300 -301,232 -14.0
46.30
52
47
6 tháng
(2024-03-25) 		-0.15 -0.32% 5,771,400 -196,592 -9.1
45.23
52.60
47
12 tháng
(2023-09-26) 		0.52 1.12% 13,584,500 433,908 20.7
39.89
52.60
47
24 tháng
(2022-10-03) 		7.75 19.75% 27,276,000 25,459 -1.3
27.51
52.60
47
36 tháng
(2021-10-06) 		2.68 6.05% 72,458,100 9,248,325 461.0
27.51
65.86
47
60 tháng
(2019-10-17) 		26.71 131.64% 195,837,030 10,349,735 491.4
12.31
65.86
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
20.41
 209,040 21.04 21.21 20.41 10,500 0 0.3
14/02/2019
21.04
 187,080 21.04 21.38 20.98 8,140 0 0.3
13/02/2019
21.04
 183,550 20.91 21.11 20.74 58,340 0 1.8
12/02/2019
20.91
 111,570 21.18 21.31 20.84 9,360 80 0.3
11/02/2019
21.18
 111,180 20.48 21.31 20.48 7,890 0 0.2
01/02/2019
20.48
 52,070 20.64 20.91 20.44 9,740 0 0.3
31/01/2019
20.64
 101,660 20.44 20.78 20.44 20,270 0 0.6
30/01/2019
20.44
 46,560 20.24 20.58 20.21 8,110 10 0.2
29/01/2019
20.24
 107,700 20.44 20.44 20.18 9,500 2,000 0.2
28/01/2019
20.44
 100,030 20.78 21.04 20.41 500 0 0.0
25/01/2019
20.78
 113,960 20.64 21.11 20.24 350 0 0.0
24/01/2019
20.64
 200,910 21.11 21.31 20.64 0 0 0
23/01/2019
21.11
 111,400 21.18 21.38 20.91 600 0 0.0
22/01/2019
21.18
 152,020 21.91 22.04 21.18 2,900 0 0.1
21/01/2019
21.91
 177,350 21.51 21.98 21.51 0 300 -0.0
18/01/2019
21.51
 179,820 21.04 21.51 20.94 1,300 300 0.0
17/01/2019
21.04
 222,660 21.58 21.58 21.04 1,230 3,230 -0.1
16/01/2019
21.58
 492,770 20.81 21.64 20.84 14,360 800 0.4
15/01/2019
20.81
 127,480 20.01 20.91 20.05 0 0 0
14/01/2019
20.01
 129,080 20.44 20.98 20.01 1,000 9,140 -0.2
11/01/2019
20.44
 390,140 19.25 20.48 19.25 46,000 0 1.4
10/01/2019
19.25
 36,680 19.25 19.31 19.21 3,100 2,010 0.0
09/01/2019
19.25
 52,010 19.31 19.38 19.25 280 0 0.0
08/01/2019
19.31
 7,350 19.48 19.48 19.25 0 0 0
07/01/2019
19.48
 23,270 19.38 19.65 19.31 10 0 0.0
04/01/2019
19.38
 37,530 19.31 19.38 19.11 250 0 0.0
03/01/2019
19.31
 114,620 19.31 19.58 19.11 8,580 0 0.2
02/01/2019
19.31
 48,590 19.35 19.65 19.25 0 0 0
28/12/2018
19.35
 19,420 19.31 19.45 19.25 0 0 0
27/12/2018
19.31
 41,660 19.31 19.71 19.18 0 0 0
26/12/2018
19.31
 68,350 19.41 19.48 19.11 0 0 0
25/12/2018
19.41
 124,000 19.41 19.41 19.05 9,900 1,010 0.3
24/12/2018
19.41
 49,690 19.65 19.65 19.41 100 0 0.0
21/12/2018
19.65
 62,590 19.38 19.65 19.18 20,100 0 0.6
20/12/2018
19.38
 70,900 19.21 19.38 19.18 1,000 0 0.0
19/12/2018
19.21
 80,560 19.38 19.38 19.11 4,680 70 0.1
18/12/2018
19.38
 171,180 19.51 19.51 19.05 31,530 300 0.9
17/12/2018
19.51
 90,430 19.91 19.91 19.18 3,300 0 0.1
14/12/2018
19.91
 78,890 19.98 19.98 19.85 15,830 0 0.5
13/12/2018
19.98
 108,700 20.11 20.18 19.91 10,600 8,500 0.1
12/12/2018
20.11
 46,180 19.98 20.11 19.85 780 20 0.0
11/12/2018
19.98
 41,700 20.14 20.48 19.98 1,660 0 0.1
10/12/2018
20.14
 173,080 19.78 20.18 19.78 56,550 4,000 1.6
07/12/2018
19.78
 69,290 19.78 19.98 19.65 1,500 500 0.0
06/12/2018
19.78
 98,750 19.68 19.78 19.58 2,500 0 0.1
05/12/2018
19.68
 71,010 20.01 20.01 19.58 3,500 0 0.1
04/12/2018
20.01
 107,570 19.55 20.11 19.78 800 0 0.0
03/12/2018
19.55
 195,240 19.31 19.71 19.18 6,200 100 0.2
30/11/2018
19.31
 166,530 19.48 19.48 19.18 0 1,250 -0.0
29/11/2018
19.48
 112,330 19.31 19.71 19.31 0 200 -0.0
28/11/2018
19.31
 301,670 19.58 19.58 19.18 750 4,400 -0.1
27/11/2018
19.58
 447,460 19.98 20.31 18.65 7,610 5,180 0.1
26/11/2018
19.98
 255,600 20.44 20.44 19.98 2,210 0 0.1
23/11/2018
20.44
 132,860 20.78 20.78 20.44 0 0 0
22/11/2018
20.78
 146,330 20.81 21.04 20.61 0 1,950 -0.1
21/11/2018
20.81
 493,660 19.98 20.91 19.91 4,300 0 0.1
20/11/2018
19.98
 180,840 20.31 20.31 19.98 1,400 0 0.0
19/11/2018
20.31
 120,090 19.98 20.38 19.98 0 0 0
16/11/2018
19.98
 154,280 19.98 20.24 19.98 0 100 -0.0
15/11/2018
19.98
 370,090 20.05 20.58 19.51 32,480 0 1.0
14/11/2018
20.05
 309,000 20.94 21.24 19.98 1,680 5,000 -0.1
13/11/2018
20.94
 597,710 20.51 21.24 19.78 540 2,000 -0.0
12/11/2018
20.51
 254,740 19.85 20.64 19.25 0 700 -0.0
09/11/2018
19.85
 307,080 19.98 20.61 19.85 310 580 -0.0
08/11/2018
19.98
 993,710 18.75 20.05 18.85 1,400 183,680 -5.4
07/11/2018
18.75
 198,710 18.65 18.88 18.35 2,260 1,990 0.0
06/11/2018
18.65
 88,890 18.65 18.78 18.51 2,720 10 0.1
05/11/2018
18.65
 89,740 18.65 18.71 18.31 7,250 7,800 -0.0
02/11/2018
18.65
 129,310 18.45 18.78 18.45 30 0 0.0
01/11/2018
18.45
 122,270 18.38 18.65 18.31 30 0 0.0
31/10/2018
18.38
 104,570 18.01 18.38 18.05 0 11,000 -0.3
30/10/2018
18.01
 140,470 17.88 18.38 17.65 30 3,750 -0.1
29/10/2018
17.88
 90,910 18.28 18.28 17.75 2,610 2,000 0.0
26/10/2018
18.28
 156,380 17.65 18.31 17.45 0 21,290 -0.6
25/10/2018
17.65
 188,610 17.68 17.88 16.65 4,190 0 0.1
24/10/2018
17.68
 78,420 18.31 18.58 17.51 320 0 0.0
23/10/2018
18.31
 144,500 18.55 18.65 17.98 11,300 480 0.3
22/10/2018
18.55
 269,910 18.48 18.85 18.48 18,720 0 0.5
19/10/2018
18.48
 187,200 18.38 18.58 17.71 4,600 0 0.1
18/10/2018
18.38
 193,220 18.55 18.71 18.31 34,100 0 0.9
17/10/2018
18.55
 282,700 17.98 18.65 18.18 50 0 0.0
16/10/2018
17.98
 193,400 17.85 18.25 17.85 1,000 0 0.0
15/10/2018
17.85
 96,000 18.11 18.15 17.38 4,910 1,950 0.1
12/10/2018
18.11
 262,750 17.91 18.18 16.98 50 20,220 -0.5
11/10/2018
17.91
 835,570 18.55 18.55 17.28 6,200 7,490 -0.0
10/10/2018
18.55
 213,200 18.51 18.78 18.51 80 63,580 -1.8
09/10/2018
18.51
 206,550 18.48 18.98 18.48 0 0 0
08/10/2018
18.48
 177,110 18.38 18.61 18.11 0 0 0
05/10/2018
18.38
 414,400 18.85 18.95 18.38 10 14,220 -0.4
04/10/2018
18.85
 199,250 18.78 19.18 18.65 400 0 0.0
03/10/2018
18.78
 293,000 18.85 19.31 18.45 12,240 1,800 0.3
02/10/2018
18.85
 491,050 18.05 18.91 18.08 80 59,400 -1.7
01/10/2018
18.05
 233,960 18.18 18.45 17.91 850 19,210 -0.5
28/09/2018
18.18
 255,240 17.71 18.31 17.71 400 13,710 -0.4
27/09/2018
17.71
 84,870 17.68 17.98 17.65 1,000 0 0.0
26/09/2018
17.68
 177,410 17.85 17.88 17.55 0 0 0
25/09/2018
17.85
 96,360 17.88 18.05 17.65 20 0 0.0
24/09/2018
17.88
 138,460 17.58 17.88 17.51 6,300 0 0.2
21/09/2018
17.58
 190,460 17.58 17.85 17.38 550 0 0.0
20/09/2018
17.58
 152,380 17.51 17.71 17.38 3,340 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |