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)
19/09/2018
17.51
 174,570 17.95 17.95 17.45 0 4,030 -0.1
18/09/2018
17.95
 165,060 17.91 18.28 17.65 100 2,500 -0.1
17/09/2018
17.91
 183,060 17.38 18.08 17.38 0 12,910 -0.3
14/09/2018
17.38
 160,330 17.55 17.75 17.38 2,030 130 0.1
13/09/2018
17.55
 153,270 17.31 17.78 17.31 10 100 -0.0
12/09/2018
17.31
 223,130 17.18 17.61 17.18 0 0 0
11/09/2018
17.18
 299,970 16.68 17.18 16.68 20,000 0 0.5
10/09/2018
16.68
 63,310 16.68 16.75 16.58 0 0 0
07/09/2018
16.68
 222,450 16.68 16.98 16.58 52,800 1,120 1.3
06/09/2018
16.68
 247,380 16.45 16.72 16.52 0 100 -0.0
05/09/2018
16.45
 274,120 16.38 16.58 16.32 34,000 0 0.8
04/09/2018
16.38
 211,330 16.45 16.45 15.88 7,730 10 0.2
31/08/2018
16.45
 296,630 16.12 16.55 16.12 13,020 0 0.3
30/08/2018
16.12
 230,780 15.65 16.12 15.65 20 210 -0.0
29/08/2018
15.65
 178,850 15.68 15.72 15.55 3,960 0 0.1
28/08/2018
15.68
 128,120 15.65 15.75 15.58 3,350 0 0.1
27/08/2018
15.65
 187,310 15.52 15.85 15.45 560 4,100 -0.1
24/08/2018
15.52
 217,620 15.72 15.95 15.52 4,500 6,340 -0.0
23/08/2018
15.72
 133,360 15.52 15.85 15.48 2,450 0 0.1
22/08/2018
15.52
 171,160 15.75 15.78 15.52 10 80 -0.0
21/08/2018
15.75
 243,030 15.75 15.98 15.72 4,500 10 0.1
20/08/2018
15.75
 458,570 15.12 15.78 15.18 17,020 0 0.4
17/08/2018
15.12
 365,150 14.82 15.62 14.65 2,000 1,080 0.0
16/08/2018
14.82
 100,460 14.58 14.82 14.38 7,410 8,500 -0.0
15/08/2018
14.58
 216,400 14.65 14.75 14.45 600 0 0.0
14/08/2018
14.65
 167,950 14.38 14.72 14.15 0 0 0
13/08/2018
14.38
 171,300 14.45 14.65 14.05 7,430 11,120 -0.1
10/08/2018
14.45
 142,760 14.65 14.75 14.35 8,350 50 0.2
09/08/2018
14.65
 170,750 14.75 15.05 14.62 2,270 0 0.1
08/08/2018
14.75
 119,840 14.52 14.85 14.45 16,950 0 0.4
07/08/2018
14.52
 213,550 14.82 15.25 14.52 18,100 5,000 0.3
06/08/2018
14.82
 461,330 13.85 14.82 14.18 10,000 2,010 0.2
03/08/2018
13.85
 69,610 13.65 13.92 13.59 4,200 2,930 0.0
02/08/2018
13.65
 137,980 13.92 13.92 13.52 5,830 0 0.1
01/08/2018
13.92
 69,810 13.98 14.02 13.72 3,710 0 0.1
31/07/2018
13.98
 100,330 13.98 14.25 13.95 23,530 10 0.5
30/07/2018
13.98
 173,570 13.65 14.22 13.65 630 0 0.0
27/07/2018
13.65
 122,410 13.62 13.79 13.35 5,200 0 0.1
26/07/2018
13.62
 72,710 13.72 13.92 13.45 1,010 0 0.0
25/07/2018
13.72
 63,470 13.85 13.92 13.65 8,120 0 0.2
24/07/2018
13.85
 148,600 14.12 14.12 13.72 200 0 0.0
23/07/2018
14.12
 105,050 14.45 14.45 13.92 190 0 0.0
20/07/2018
14.45
 139,570 14.12 14.45 13.92 7,010 12,000 -0.1
19/07/2018
14.12
 91,610 13.85 14.25 13.92 10 5,200 -0.1
18/07/2018
13.85
 98,350 13.32 13.92 13.32 3,190 0 0.1
17/07/2018
13.32
 49,790 13.32 13.39 13.25 7,640 850 0.1
16/07/2018
13.32
 33,880 13.15 13.32 13.15 2,590 0 0.1
13/07/2018
13.15
 59,600 13.09 13.39 13.09 1,840 0 0.0
12/07/2018
13.09
 103,880 13.12 13.39 13.05 15,070 0 0.3
11/07/2018
13.12
 46,130 13.39 13.49 12.99 8,410 0 0.2
10/07/2018
13.39
 41,040 13.39 13.65 13.32 9,920 0 0.2
09/07/2018
13.39
 101,400 13.22 13.79 13.22 21,590 0 0.4
06/07/2018
13.22
 57,130 12.82 13.29 12.82 8,280 500 0.2
05/07/2018
12.82
 111,870 13.29 13.52 12.82 2,630 8,400 -0.1
04/07/2018
13.29
 84,880 13.05 13.32 12.99 3,110 0 0.1
03/07/2018
13.05
 136,660 13.39 13.39 12.99 1,010 9,010 -0.2
02/07/2018
13.39
 144,830 13.45 13.45 12.99 110 500 -0.0
29/06/2018
13.45
 108,450 13.59 13.72 13.19 3,830 0 0.1
28/06/2018
13.59
 68,080 13.98 14.25 13.59 20 0 0.0
27/06/2018
13.98
 37,580 14.12 14.25 13.98 6,360 0 0.1
26/06/2018
14.12
 19,970 14.25 14.38 14.05 0 0 0
25/06/2018
14.25
 22,680 14.05 14.32 14.05 0 0 0
22/06/2018
14.05
 68,990 13.98 14.32 13.85 0 9,880 -0.2
21/06/2018
13.98
 26,830 14.28 14.32 13.98 720 0 0.0
20/06/2018
14.28
 88,440 13.98 14.58 13.65 10 5,000 -0.1
19/06/2018
13.98
 139,570 14.62 14.78 13.62 6,470 1,000 0.1
18/06/2018
14.62
 29,580 15.12 15.12 14.62 8,120 5,850 0.0
15/06/2018
15.12
 34,160 14.98 15.12 14.98 7,020 0 0.2
14/06/2018
14.98
 15,040 15.12 15.18 14.85 0 0 0
13/06/2018
15.12
 32,540 15.05 15.25 14.92 580 0 0.0
12/06/2018
15.05
 181,950 15.32 15.32 14.58 3,700 240 0.1
11/06/2018
15.32
 142,540 15.05 15.42 14.98 10,780 0 0.2
08/06/2018
15.05
 94,980 15.38 15.65 15.05 0 19,700 -0.5
07/06/2018
15.38
 211,250 15.15 15.58 15.12 16,490 23,310 -0.2
06/06/2018
15.15
 91,390 15.18 15.32 14.88 9,820 0 0.2
05/06/2018
15.18
 91,990 14.62 15.52 14.45 3,340 0 0.1
04/06/2018
14.62
 134,200 13.72 14.62 13.59 3,310 120 0.1
01/06/2018
13.72
 166,020 13.79 13.89 13.45 15,710 1,020 0.3
31/05/2018
13.79
 126,710 13.52 13.79 13.19 3,970 0 0.1
30/05/2018
13.52
 126,170 13.59 13.85 13.45 6,120 0 0.1
29/05/2018
13.59
 270,000 12.72 13.59 12.69 1,240 39,220 -0.7
28/05/2018
12.72
 273,070 13.62 13.62 12.69 11,650 5,840 0.1
25/05/2018
13.62
 209,860 13.65 14.05 13.42 10 11,030 -0.2
24/05/2018
13.65
 77,230 14.32 14.32 13.65 1,230 24,820 -0.5
23/05/2018
14.32
 271,520 14.18 14.32 13.45 1,090 8,560 -0.2
22/05/2018
14.18
 177,910 14.98 14.98 13.95 472,673 465,983 0.2
21/05/2018
14.98
 66,900 15.22 15.32 14.98 9,900 0 0.2
18/05/2018
15.22
 68,950 15.22 15.45 14.98 40 70 -0.0
17/05/2018
15.22
 83,220 15.08 15.32 15.08 560 500 0.0
16/05/2018
15.08
 142,120 15.32 15.52 15.08 4,410 0 0.1
15/05/2018
15.32
 85,690 15.45 15.72 15.32 1,140 0 0.0
14/05/2018
15.45
 40,610 15.32 15.58 15.25 4,540 0 0.1
11/05/2018
15.32
 140,080 15.52 15.58 15.12 2,890 0 0.1
10/05/2018
15.52
 124,520 15.92 16.15 14.98 29,100 0 0.7
09/05/2018
15.92
 202,640 16.32 16.45 15.85 4,730 0 0.1
08/05/2018
16.32
 323,970 15.62 16.45 15.32 810 0 0.0
07/05/2018
15.62
 128,600 15.12 15.65 14.98 1,070 10,520 -0.2
04/05/2018
15.12
 98,990 15.12 15.45 14.82 10,070 15,500 -0.1
03/05/2018
15.12
 518,630 14.92 15.12 13.89 560 1,090 -0.0
02/05/2018
14.92
 133,400 15.78 15.78 14.92 23,700 3,790 0.5

Chính sách bảo mật | Điều khoản sử dụng |