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)
27/11/2017
14.12
 320,390 13.90 14.22 13.84 2,100 4,000 -0.0
24/11/2017
13.90
 434,960 14.03 14.03 13.78 0 300 -0.0
23/11/2017
14.03
 350,320 14.34 14.34 13.84 11,320 770 0.2
22/11/2017
14.34
 781,530 14.16 14.34 13.75 46,080 0 1.0
21/11/2017
14.16
 386,680 14.47 14.47 13.84 4,680 670 0.1
20/11/2017
14.47
 326,990 14.19 14.53 14.25 390 20,600 -0.5
17/11/2017
14.19
 1,326,520 13.75 14.53 13.78 108,770 498,520 -8.8
16/11/2017
13.75
 418,850 13.81 14.16 13.75 8,550 251,440 -5.3
15/11/2017
13.81
 156,010 13.84 13.90 13.65 5,300 1,500 0.1
14/11/2017
13.84
 560,000 13.68 14.16 13.53 8,870 0 0.2
13/11/2017
13.68
 174,700 13.84 13.84 13.46 10 1,000 -0.0
10/11/2017
13.84
 336,430 13.84 13.97 13.59 2,300 0 0.1
09/11/2017
13.84
 321,900 13.46 13.94 13.46 4,230 0 0.1
08/11/2017
13.46
 286,210 13.34 13.94 13.31 2,010 60,000 -1.2
07/11/2017
13.34
 686,520 14.00 14.00 13.24 4,000 190,000 -4.0
06/11/2017
14.00
 146,730 14.16 14.16 13.84 0 0 0
03/11/2017
14.16
 86,660 14.12 14.47 13.90 1,580 0 0.0
02/11/2017
14.12
 1,150,590 13.46 14.38 13.46 770 220,870 -5.0
01/11/2017
13.46
 778,570 12.58 13.46 12.58 3,000 24,580 -0.5
31/10/2017
12.58
 31,300 12.71 12.71 12.55 10 2,010 -0.0
30/10/2017
12.71
 150,780 12.52 12.90 12.39 1,010 0 0.0
27/10/2017
12.52
 33,820 12.58 12.58 12.46 0 0 0
26/10/2017
12.58
 61,520 12.58 12.80 12.39 10 0 0.0
25/10/2017
12.58
 136,310 12.55 12.80 12.43 40 110,000 -2.2
24/10/2017
12.55
 80,720 12.39 12.58 12.39 2,700 0 0.1
23/10/2017
12.39
 139,130 12.58 12.83 12.39 10,440 6,770 0.1
20/10/2017
12.58
 63,580 12.71 12.83 12.55 5,000 1,020 0.1
19/10/2017
12.71
 90,100 12.71 12.77 12.61 0 0 0
18/10/2017
12.71
 204,000 12.58 12.90 12.58 20,000 10,000 0.2
17/10/2017
12.58
 89,110 12.83 12.90 12.58 2,760 0 0.1
16/10/2017
12.83
 104,870 12.96 13.21 12.83 20,040 0 0.4
13/10/2017
12.96
 178,480 13.02 13.09 12.90 800 0 0.0
12/10/2017
13.02
 279,640 12.58 13.09 12.58 0 0 0
11/10/2017
12.58
 242,040 12.65 12.74 12.58 12,020 0 0.2
10/10/2017
12.65
 181,580 12.87 12.87 12.52 8,000 0 0.2
09/10/2017
12.87
 116,940 12.77 13.15 12.58 1,760 0 0.0
06/10/2017
12.77
 654,390 12.14 12.99 12.46 250 3,500 -0.1
05/10/2017
12.14
 104,540 12.08 12.39 11.95 3,000 0 0.1
04/10/2017
12.08
 54,930 12.08 12.14 12.02 0 1,990 -0.0
03/10/2017
12.08
 18,600 12.08 12.08 11.95 70 0 0.0
02/10/2017
12.08
 18,790 11.95 12.21 11.99 10 0 0.0
29/09/2017
11.95
 56,260 12.14 12.14 11.95 0 0 0
28/09/2017
12.14
 28,360 12.21 12.21 12.11 0 10 -0.0
27/09/2017
12.21
 36,310 12.21 12.33 12.14 0 0 0
26/09/2017
12.21
 36,740 12.21 12.33 12.14 10 0 0.0
25/09/2017
12.21
 39,000 12.33 12.46 12.14 570 3,400 -0.1
22/09/2017
12.33
 92,580 12.14 12.39 12.02 0 0 0
21/09/2017
12.14
 34,000 12.24 12.27 12.14 3,000 0 0.1
20/09/2017
12.24
 35,680 12.27 12.33 12.02 1,000 0 0.0
19/09/2017
12.27
 29,310 12.27 12.33 12.14 6,360 0 0.1
18/09/2017
12.27
 54,240 12.08 12.27 11.89 4,540 900 0.1
15/09/2017
12.08
 11,600 11.83 12.14 12.02 0 2,370 -0.0
14/09/2017
11.83
 79,900 12.08 12.21 11.83 110 0 0.0
13/09/2017
12.08
 146,220 12.05 12.14 11.95 0 0 0
12/09/2017
12.05
 73,940 11.95 12.05 11.77 20 750 -0.0
11/09/2017
11.95
 101,520 12.05 12.08 11.64 10 150 -0.0
08/09/2017
12.05
 34,000 12.05 12.08 11.89 4,770 0 0.1
07/09/2017
12.05
 155,790 11.77 12.14 11.61 600 3,000 -0.0
06/09/2017
11.77
 309,720 11.58 11.77 11.45 0 218,020 -4.0
05/09/2017
11.58
 44,940 11.51 11.61 11.45 1,900 0 0.0
01/09/2017
11.51
 10,870 11.48 11.51 11.48 0 200 -0.0
31/08/2017
11.48
 4,010 11.45 11.48 11.45 400 0 0.0
30/08/2017
11.45
 69,300 11.39 11.48 11.39 100 0 0.0
29/08/2017
11.39
 50,020 11.32 11.39 11.26 4,510 0 0.1
28/08/2017
11.32
 33,990 11.51 11.51 11.26 20 0 0.0
25/08/2017
11.51
 37,860 11.51 11.51 11.26 30 480 -0.0
24/08/2017
11.51
 119,860 11.64 11.83 11.14 4,130 93,270 -1.6
23/08/2017
11.64
 387,790 11.58 11.77 11.14 50 367,000 -6.6
22/08/2017
11.58
 49,580 11.83 11.83 11.58 20 0 0.0
21/08/2017
11.83
 36,640 11.73 11.89 11.64 60 2,000 -0.0
18/08/2017
11.73
 71,560 11.70 11.73 11.55 1,150 0 0.0
17/08/2017
11.70
 29,990 11.64 11.70 11.48 4,540 0 0.1
16/08/2017
11.64
 135,760 11.55 11.64 11.39 50 0 0.0
15/08/2017
11.55
 116,660 11.58 11.58 11.39 12,300 0 0.2
14/08/2017
11.58
 188,170 11.58 11.58 11.32 0 0 0
11/08/2017
11.58
 74,780 11.58 11.77 11.51 10 0 0.0
10/08/2017
11.58
 53,970 11.64 11.77 11.58 0 0 0
09/08/2017
11.64
 197,690 11.42 11.95 11.45 13,100 850 0.2
08/08/2017
11.42
 112,440 11.51 11.55 11.42 200 0 0.0
07/08/2017
11.51
 50,950 11.39 11.58 11.32 5,190 0 0.1
04/08/2017
11.39
 133,430 11.51 11.83 11.20 320 0 0.0
03/08/2017
11.51
 69,380 11.64 11.89 11.51 16,120 0 0.3
02/08/2017
11.64
 328,690 11.04 11.64 11.04 5,000 30 0.1
01/08/2017
11.04
 129,950 10.70 11.20 10.76 0 20 -0.0
31/07/2017
10.70
 55,180 10.76 10.82 10.70 100 0 0.0
28/07/2017
10.76
 115,550 10.63 10.76 10.51 0 30 -0.0
27/07/2017
10.63
 61,700 10.76 10.76 10.63 1,000 0 0.0
26/07/2017
10.76
 145,290 10.82 10.82 10.57 1,000 0 0.0
25/07/2017
10.82
 58,760 10.66 10.98 10.66 4,370 0 0.1
24/07/2017
10.66
 72,560 10.60 11.29 10.63 0 30 -0.0
21/07/2017
10.60
 68,810 10.41 10.70 10.32 1,000 30 0.0
20/07/2017
10.41
 14,510 10.41 10.41 10.32 1,410 5,000 -0.1
19/07/2017
10.41
 19,080 10.44 10.44 10.32 0 0 0
18/07/2017
10.44
 12,760 10.44 10.44 10.32 2,100 0 0.0
17/07/2017
10.44
 70,560 10.51 10.51 10.38 2,010 100 0.0
14/07/2017
10.51
 63,260 10.51 10.54 10.51 0 0 0
13/07/2017
10.51
 35,440 10.51 10.54 10.41 4,000 0 0.1
12/07/2017
10.51
 84,790 10.44 10.57 10.44 6,620 0 0.1
11/07/2017
10.44
 46,120 10.44 10.44 10.32 1,700 0 0.0
10/07/2017
10.44
 25,320 10.51 10.51 10.32 580 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |