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)
27/04/2016
8.17
 179,170 8.06 8.29 8.02 0 112,130 -2.4
26/04/2016
8.06
 291,990 8.02 8.29 7.98 2,500 69,230 -1.4
25/04/2016
8.02
 68,560 8.29 8.44 8.02 0 1,000 -0.0
22/04/2016
8.29
 206,090 8.17 8.44 8.13 0 26,000 -0.6
21/04/2016
8.17
 53,050 7.94 8.17 7.90 500 0 0.0
20/04/2016
7.94
 138,970 8.10 8.21 7.82 0 55,000 -1.1
19/04/2016
8.10
 99,560 8.52 8.52 8.10 470 0 0.0
15/04/2016
8.52
 154,540 8.44 8.79 8.48 1,400 4,590 -0.1
14/04/2016
8.44
 67,580 8.33 8.44 8.33 30 0 0.0
13/04/2016
8.33
 167,860 8.56 8.56 8.33 0 50,500 -1.1
12/04/2016
8.56
 190,730 8.64 8.83 8.37 294,340 36,500 5.4
11/04/2016
8.64
 104,630 8.83 8.91 8.64 0 6,900 -0.2
08/04/2016
8.83
 194,600 8.60 8.99 8.52 2,200 19,580 -0.4
07/04/2016
8.60
 389,770 8.06 8.60 8.02 1,500 23,600 -0.5
06/04/2016
8.06
 97,490 8.13 8.17 8.06 1,000 28,210 -0.6
05/04/2016
8.13
 86,010 8.10 8.13 8.02 0 20,000 -0.4
04/04/2016
8.10
 151,140 8.10 8.17 8.06 0 20,000 -0.4
01/04/2016
8.10
 281,640 7.82 8.13 7.82 200 0 0.0
31/03/2016
7.82
 106,250 7.94 7.94 7.82 0 0 0
30/03/2016
7.94
 74,480 7.98 7.98 7.90 2,500 0 0.1
29/03/2016
7.98
 151,660 8.06 8.13 7.98 0 0 0
28/03/2016
8.06
 121,200 8.06 8.13 8.06 10,000 0 0.2
25/03/2016
8.06
 257,560 8.06 8.13 7.94 0 0 0
24/03/2016
8.06
 147,700 8.06 8.17 7.98 19,700 0 0.4
23/03/2016
8.06
 237,970 8.13 8.17 8.02 20,000 0 0.4
22/03/2016
8.13
 102,290 7.98 8.21 7.90 0 0 0
21/03/2016
7.98
 239,870 7.82 8.21 7.82 0 0 0
18/03/2016
7.82
 232,560 7.94 7.98 7.79 0 0 0
17/03/2016
7.94
 187,260 7.98 8.13 7.94 7,000 0 0.1
16/03/2016
7.98
 162,540 8.06 8.17 7.98 1,000 5,000 -0.1
15/03/2016
8.06
 285,740 8.40 8.44 7.98 0 10,020 -0.2
14/03/2016
8.40
 359,510 8.02 8.44 8.02 0 15,000 -0.3
11/03/2016
8.02
 202,550 7.79 8.10 7.82 0 9,900 -0.2
10/03/2016
7.79
 401,470 7.82 7.86 7.75 33,410 250,000 -4.4
09/03/2016
7.82
 173,800 7.90 8.10 7.79 9,000 0 0.2
08/03/2016
7.90
 378,460 7.44 7.94 7.36 0 0 0
07/03/2016
7.44
 408,630 6.97 7.44 7.01 50,000 0 0.9
04/03/2016
6.97
 60,110 7.05 7.09 6.97 0 0 0
03/03/2016
7.05
 96,470 6.86 7.09 6.89 15,550 0 0.3
02/03/2016
6.86
 184,760 6.93 6.97 6.78 0 0 0
01/03/2016
6.93
 115,080 6.93 7.01 6.89 0 0 0
29/02/2016
6.93
 67,070 6.93 7.09 6.93 2,100 0 0.0
26/02/2016
6.93
 59,830 7.09 7.09 6.93 0 0 0
25/02/2016
7.09
 119,780 7.09 7.17 6.93 0 0 0
24/02/2016
7.09
 66,210 7.17 7.20 7.05 500 760 -0.0
23/02/2016
7.17
 69,420 7.17 7.28 7.01 0 0 0
22/02/2016
7.17
 37,950 7.09 7.28 7.13 0 0 0
19/02/2016
7.09
 50,060 6.97 7.24 7.05 0 450 -0.0
18/02/2016
6.97
 46,070 7.01 7.05 6.97 0 6,200 -0.1
17/02/2016
7.01
 14,170 7.05 7.05 6.97 0 0 0
16/02/2016
7.05
 46,660 7.13 7.17 7.05 0 50 -0.0
15/02/2016
7.13
 1,500 7.13 7.13 7.13 600 0 0.0
05/02/2016
7.13
 27,660 7.17 7.32 7.13 0 0 0
04/02/2016
7.17
 23,000 7.05 7.28 7.05 0 280 -0.0
03/02/2016
7.05
 32,340 7.20 7.20 6.97 0 0 0
02/02/2016
7.20
 21,880 7.28 7.44 7.17 0 0 0
01/02/2016
7.28
 11,730 7.36 7.55 7.24 0 100 -0.0
29/01/2016
7.36
 68,140 7.05 7.36 7.17 2,370 0 0.0
28/01/2016
7.05
 46,790 6.97 7.17 6.97 1,220 0 0.0
27/01/2016
6.97
 33,670 6.97 7.01 6.93 4,000 500 0.1
26/01/2016
6.97
 7,580 7.05 7.05 6.82 50 2,000 -0.0
25/01/2016
7.05
 86,890 6.62 7.05 6.70 0 10 -0.0
22/01/2016
6.62
 40,010 6.78 6.82 6.58 0 0 0
21/01/2016
6.78
 33,150 7.09 7.09 6.70 2,000 0 0.0
20/01/2016
7.09
 27,850 7.09 7.09 6.97 0 0 0
19/01/2016
7.09
 29,600 6.78 7.09 6.66 1,500 0 0.0
18/01/2016
6.78
 172,350 7.05 7.05 6.62 5,400 0 0.1
15/01/2016
7.05
 21,120 7.36 7.36 7.05 3,000 0 0.1
14/01/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/01/2016
7.36
 63,410 7.39 7.90 7.28 2,000 0 0.0
13/01/2016
7.38
 207,190 7.54 7.60 7.35 2,200 60,000 -1.4
12/01/2016
7.54
 48,940 7.51 7.57 7.38 10,200 13,600 -0.1
11/01/2016
7.51
 58,690 7.42 7.51 7.35 24,000 1,000 0.6
08/01/2016
7.42
 95,950 7.60 7.60 7.35 1,500 22,000 -0.5
07/01/2016
7.60
 86,200 7.82 7.82 7.60 7,310 28,500 -0.5
06/01/2016
7.82
 35,330 7.57 7.82 7.57 0 4,460 -0.1
05/01/2016
7.57
 101,350 7.82 7.82 7.57 0 8,400 -0.2
04/01/2016
7.82
 94,630 8.07 8.07 7.82 0 15,840 -0.4
31/12/2015
8.07
 32,950 8.14 8.14 8.04 0 0 0
30/12/2015
8.14
 35,150 8.14 8.20 8.07 0 0 0
29/12/2015
8.14
 183,540 7.98 8.20 8.01 0 800 -0.0
28/12/2015
7.98
 49,060 7.89 8.01 7.82 500 0 0.0
25/12/2015
7.89
 12,130 7.92 7.98 7.76 0 0 0
24/12/2015
7.92
 41,860 7.95 8.07 7.89 1,520 0 0.0
23/12/2015
7.95
 94,340 8.20 8.20 7.82 500 1,000 -0.0
22/12/2015
8.20
 78,140 8.26 8.26 8.04 1,200 0 0.0
21/12/2015
8.26
 110,980 8.23 8.39 8.14 500 0 0.0
18/12/2015
8.23
 441,570 7.82 8.36 7.79 1,000 0 0.0
17/12/2015
7.82
 135,290 7.60 7.89 7.64 0 0 0
16/12/2015
7.60
 23,680 7.64 7.67 7.60 500 0 0.0
15/12/2015
7.64
 24,350 7.54 7.64 7.54 2,500 0 0.1
14/12/2015
7.54
 4,810 7.54 7.60 7.48 0 900 -0.0
11/12/2015
7.54
 49,180 7.48 7.57 7.51 0 0 0
10/12/2015
7.48
 41,460 7.67 7.67 7.48 0 0 0
09/12/2015
7.67
 55,460 7.60 7.79 7.60 0 0 0
08/12/2015
7.60
 50,250 7.64 7.64 7.54 0 0 0
07/12/2015
7.64
 52,790 7.73 7.73 7.57 0 0 0
04/12/2015
7.73
 31,810 7.67 7.76 7.67 1,990 0 0.0
03/12/2015
7.67
 53,850 7.73 7.79 7.67 5,450 0 0.1
02/12/2015
7.73
 118,940 7.54 7.82 7.54 0 0 0
01/12/2015
7.54
 35,030 7.51 7.60 7.51 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |