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)
07/07/2017
10.51
 91,670 10.57 10.63 10.51 650 0 0.0
06/07/2017
10.57
 36,780 10.60 10.63 10.44 300 0 0.0
05/07/2017
10.60
 176,490 10.41 10.66 10.32 3,630 0 0.1
04/07/2017
10.41
 42,540 10.44 10.48 10.41 0 0 0
03/07/2017
10.44
 29,880 10.54 10.63 10.44 130 300 -0.0
30/06/2017
10.54
 58,000 10.51 10.63 10.48 0 0 0
29/06/2017
10.51
 49,020 10.51 10.63 10.48 0 0 0
28/06/2017
10.51
 11,010 10.51 10.63 10.51 0 0 0
27/06/2017
10.51
 81,850 10.51 10.63 10.51 0 0 0
26/06/2017
10.51
 147,480 10.57 10.57 10.41 0 2,000 -0.0
23/06/2017
10.57
 22,990 10.63 10.70 10.48 1,000 0 0.0
22/06/2017
10.63
 38,760 10.63 10.63 10.48 0 0 0
21/06/2017
10.63
 87,360 10.73 10.73 10.51 0 0 0
20/06/2017
10.73
 24,000 10.76 10.76 10.57 600 0 0.0
19/06/2017
10.76
 73,000 10.76 10.88 10.63 0 0 0
16/06/2017
10.76
 14,310 10.73 10.76 10.70 0 0 0
15/06/2017
10.73
 27,650 10.88 10.88 10.70 0 1,500 -0.0
14/06/2017
10.88
 31,800 10.88 10.88 10.70 0 0 0
13/06/2017
10.88
 27,410 10.92 10.98 10.76 2,200 0 0.0
12/06/2017
10.92
 2,940 11.01 11.01 10.82 0 0 0
09/06/2017
11.01
 21,490 10.92 11.07 10.88 7,830 0 0.1
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
08/06/2017
10.92
 55,160 9.05 11.23 10.44 40 4,500 -0.1
07/06/2017
9.05
 66,080 9.20 9.20 9.05 2,920 0 0.1
06/06/2017
9.20
 29,490 9.24 9.24 9.05 500 0 0.0
05/06/2017
9.24
 97,780 9.20 9.39 9.12 300 0 0.0
02/06/2017
9.20
 67,600 9.24 9.39 9.20 7,220 0 0.1
01/06/2017
9.24
 116,870 9.20 9.39 9.17 990 0 0.0
31/05/2017
9.20
 79,990 9.20 9.29 9.20 8,990 0 0.2
30/05/2017
9.20
 61,850 9.27 9.68 9.20 2,790 120 0.1
29/05/2017
9.27
 110,490 9.24 9.29 9.20 0 0 0
26/05/2017
9.24
 22,990 9.24 9.29 9.10 800 1,700 -0.0
25/05/2017
9.24
 91,290 9.24 9.34 9.15 0 1,150 -0.0
24/05/2017
9.24
 148,270 9.24 9.39 9.20 0 0 0
23/05/2017
9.24
 15,810 9.49 9.58 9.24 10 0 0.0
22/05/2017
9.49
 125,340 9.49 9.58 9.39 0 0 0
19/05/2017
9.49
 34,670 9.49 9.56 9.36 2,000 10 0.0
18/05/2017
9.49
 54,430 9.41 9.58 9.24 3,710 0 0.1
17/05/2017
9.41
 32,570 9.39 9.41 9.29 1,000 0 0.0
16/05/2017
9.39
 37,180 9.29 9.39 9.27 1,000 50 0.0
15/05/2017
9.29
 12,930 9.49 9.49 9.29 10 0 0.0
12/05/2017
9.49
 34,050 9.49 9.53 9.36 2,510 0 0.0
11/05/2017
9.49
 36,660 9.53 9.58 9.34 0 0 0
10/05/2017
9.53
 99,970 9.39 9.53 9.29 0 0 0
09/05/2017
9.39
 28,240 9.51 9.63 9.39 1,140 0 0.0
08/05/2017
9.51
 69,810 9.34 9.68 9.44 140 0 0.0
05/05/2017
9.34
 84,640 9.10 9.34 9.20 4,840 0 0.1
04/05/2017
9.10
 55,090 9.05 9.10 9.00 0 0 0
03/05/2017
9.05
 9,660 9.05 9.05 8.95 10 1,450 -0.0
28/04/2017
9.05
 37,510 9.00 9.10 9.00 0 8,510 -0.2
27/04/2017
9.00
 9,610 9.00 9.05 8.95 30 0 0.0
26/04/2017
9.00
 15,360 9.00 9.05 8.95 0 0 0
25/04/2017
9.00
 4,230 9.07 9.10 9.00 1,500 0 0.0
24/04/2017
9.07
 11,240 9.05 9.10 8.71 5,020 4,520 0.0
21/04/2017
9.05
 64,040 9.07 9.10 8.95 1,270 17,000 -0.3
20/04/2017
9.07
 18,440 9.10 9.10 9.05 0 0 0
19/04/2017
9.10
 48,490 9.00 9.20 8.93 150 10 0.0
18/04/2017
9.00
 59,680 9.07 9.10 8.95 40 10 0.0
17/04/2017
9.07
 147,030 9.15 9.20 8.95 3,610 3,620 -0.0
14/04/2017
9.15
 43,130 9.15 9.20 8.95 1,210 100 0.0
13/04/2017
9.15
 16,330 9.17 9.20 9.10 0 6,870 -0.1
12/04/2017
9.17
 23,770 9.20 9.24 9.10 310 10 0.0
11/04/2017
9.20
 170,790 9.15 9.24 9.10 10 0 0.0
10/04/2017
9.15
 18,110 9.20 9.24 9.15 0 0 0
07/04/2017
9.20
 106,350 9.24 9.27 9.20 0 0 0
05/04/2017
9.24
 31,230 9.29 9.29 9.20 0 0 0
04/04/2017
9.29
 16,350 9.29 9.29 9.20 5,170 0 0.1
03/04/2017
9.29
 72,340 9.27 9.34 9.15 2,680 26,000 -0.4
31/03/2017
9.27
 25,700 9.29 9.32 9.24 11,570 0 0.2
30/03/2017
9.29
 44,950 9.29 9.34 9.24 10,010 0 0.2
29/03/2017
9.29
 54,280 9.24 9.32 9.24 0 0 0
28/03/2017
9.24
 144,380 9.29 9.29 9.15 2,000 21,900 -0.4
27/03/2017
9.29
 32,500 9.39 9.39 9.29 2,730 2,900 -0.0
24/03/2017
9.39
 49,560 9.32 9.44 9.32 2,900 5,480 -0.1
23/03/2017
9.32
 78,840 9.39 9.39 9.24 11,320 19,170 -0.2
22/03/2017
9.39
 13,760 9.34 9.44 9.34 10 0 0.0
21/03/2017
9.34
 128,020 9.34 9.39 9.29 0 210 -0.0
20/03/2017
9.34
 67,450 9.44 9.53 9.34 5,010 0 0.1
17/03/2017
9.44
 63,000 9.44 9.53 9.44 15,540 0 0.3
16/03/2017
9.44
 40,640 9.44 9.53 9.44 500 0 0.0
15/03/2017
9.44
 51,920 9.53 9.58 9.44 30 0 0.0
14/03/2017
9.53
 44,680 9.49 9.58 9.44 3,540 0 0.1
13/03/2017
9.49
 28,520 9.58 9.58 9.49 40 0 0.0
10/03/2017
9.58
 24,390 9.61 9.61 9.53 14,000 0 0.3
09/03/2017
9.61
 52,710 9.61 9.66 9.58 0 10 -0.0
08/03/2017
9.61
 77,000 9.58 9.66 9.53 1,130 0 0.0
07/03/2017
9.58
 44,250 9.56 9.58 9.49 240 0 0.0
06/03/2017
9.56
 38,870 9.49 9.63 9.49 5,110 0 0.1
03/03/2017
9.49
 37,570 9.63 9.63 9.49 5,000 0 0.1
02/03/2017
9.63
 75,650 9.63 9.70 9.53 31,010 9,900 0.4
01/03/2017
9.63
 43,250 9.68 9.87 9.49 17,100 0 0.3
28/02/2017
9.68
 52,830 9.39 9.68 9.39 6,000 0 0.1
27/02/2017: Cổ tức tiền mặt tỉ lệ: 30%
27/02/2017
9.39
 203,900 9.68 10.02 9.24 20,010 120,000 -1.9
24/02/2017
9.68
 165,910 9.85 9.85 9.68 13,330 0 0.3
23/02/2017
9.85
 220,720 9.87 9.89 9.85 3,500 0 0.1
22/02/2017
9.87
 200,750 9.89 9.93 9.83 23,400 0 0.5
21/02/2017
9.89
 167,120 9.89 9.99 9.81 18,500 0 0.4
20/02/2017
9.89
 184,460 9.91 9.93 9.81 1,160 0 0.0
17/02/2017
9.91
 177,470 9.89 9.97 9.85 0 0 0
16/02/2017
9.89
 337,750 9.89 10.06 9.89 4,000 100 0.1
15/02/2017
9.89
 183,180 9.97 10.02 9.89 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |