CTCP Thực phẩm Sao Ta (fmc)

46.10
0
(0%)
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
(2024-10-09) 		-1.15 -2.43% 858,600 -19,435 -0.9
45.30
48.20
46.10
2 tháng
(2024-09-09) 		-0.60 -1.28% 1,591,100 -249,945 -11.6
45.30
48.20
46.10
3 tháng
(2024-08-12) 		-1.45 -3.05% 1,932,300 -340,735 -16.0
45.30
48.50
46.10
6 tháng
(2024-05-13) 		-4.90 -9.61% 5,129,200 -477,187 -22.7
45.30
52.60
46.10
12 tháng
(2023-11-14) 		2.99 6.94% 13,148,800 276,713 13.5
41.18
52.60
46.10
24 tháng
(2022-11-21) 		16.99 58.34% 26,569,000 -293,324 -13.0
28.75
52.60
46.10
36 tháng
(2021-11-24) 		-1.42 -3% 63,445,000 -1,020,914 -54.2
27.51
65.86
46.10
60 tháng
(2019-12-05) 		26.61 136.57% 195,814,280 10,122,950 483.4
12.31
65.86
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2015
7.51
 63,360 7.64 7.64 7.51 3,100 0 0.1
27/11/2015
7.64
 41,800 7.76 7.82 7.64 1,000 0 0.0
26/11/2015
7.76
 30,340 7.85 7.85 7.67 0 0 0
25/11/2015
7.85
 76,230 7.73 7.89 7.60 1,400 2,000 -0.0
24/11/2015
7.73
 77,690 7.79 7.82 7.73 580 16,000 -0.4
23/11/2015
7.79
 25,740 7.92 7.92 7.76 3,200 0 0.1
20/11/2015
7.92
 56,980 7.89 7.92 7.79 510 0 0.0
19/11/2015
7.89
 179,140 7.60 7.95 7.67 57,000 0 1.4
18/11/2015
7.60
 99,190 7.60 7.73 7.57 11,740 0 0.3
17/11/2015
7.60
 105,140 7.54 7.64 7.48 500 0 0.0
16/11/2015
7.54
 109,190 7.73 7.82 7.54 2,500 2,000 0.0
13/11/2015
7.73
 87,540 7.82 7.92 7.67 0 0 0
12/11/2015
7.82
 73,510 7.67 7.89 7.60 0 0 0
11/11/2015
7.67
 54,430 7.89 7.95 7.67 2,000 0 0.1
10/11/2015
7.89
 60,890 8.01 8.07 7.67 2,220 0 0.1
09/11/2015
8.01
 23,180 8.07 8.07 7.98 1,490 0 0.0
06/11/2015
8.07
 135,330 8.10 8.14 7.89 26,630 0 0.7
05/11/2015
8.10
 60,210 8.04 8.20 8.01 200 0 0.0
04/11/2015
8.04
 81,360 8.07 8.29 8.04 32,710 0 0.9
03/11/2015
8.07
 209,180 7.85 8.20 7.85 93,960 0 2.4
02/11/2015
7.85
 338,530 8.42 8.42 7.85 3,000 0 0.1
30/10/2015
8.42
 103,570 8.61 8.73 8.36 0 0 0
29/10/2015
8.61
 287,810 8.45 8.70 8.36 69,640 0 1.9
28/10/2015: Cổ tức tiền mặt tỉ lệ: 35%
28/10/2015
8.45
 195,410 8.32 8.57 8.39 0 0 0
27/10/2015
8.32
 319,440 8.30 8.41 8.21 27,550 5,000 0.7
26/10/2015
8.30
 286,510 8.57 8.57 8.21 580 0 0.0
23/10/2015
8.57
 305,650 8.71 8.79 8.54 69,400 8,800 1.9
22/10/2015
8.71
 307,590 8.24 8.79 8.27 49,180 500 1.5
21/10/2015
8.24
 487,940 7.88 8.24 7.88 74,260 4,320 2.0
20/10/2015
7.88
 223,260 7.99 7.99 7.85 750 16,500 -0.5
19/10/2015
7.99
 281,480 7.80 8.10 7.96 2,390 10,300 -0.2
16/10/2015
7.80
 363,080 7.69 8.02 7.80 800 0 0.0
15/10/2015
7.69
 360,060 7.30 7.69 7.25 8,500 6,400 0.1
14/10/2015
7.30
 38,520 7.22 7.38 7.22 0 0 0
13/10/2015
7.22
 86,420 7.22 7.27 7.19 0 0 0
12/10/2015
7.22
 56,860 7.27 7.36 7.22 0 0 0
09/10/2015
7.27
 121,840 7.41 7.47 7.25 0 2,000 -0.1
08/10/2015
7.41
 145,040 7.33 7.47 7.25 740 0 0.0
07/10/2015
7.33
 159,180 7.49 7.49 7.30 2,000 4,000 -0.1
06/10/2015
7.49
 309,230 7.08 7.55 7.36 3,500 0 0.1
05/10/2015
7.08
 144,270 6.89 7.19 6.94 12,180 2,000 0.3
02/10/2015
6.89
 51,480 6.89 7.00 6.86 0 0 0
01/10/2015
6.89
 80,310 7.00 7.02 6.86 2,400 3,000 -0.0
30/09/2015
7.00
 123,030 6.97 7.08 6.97 0 0 0
29/09/2015
6.97
 284,570 6.80 6.97 6.83 2,000 0 0.1
28/09/2015
6.80
 80,180 6.69 6.89 6.78 5,000 1,500 0.1
25/09/2015
6.69
 31,450 6.78 6.83 6.64 0 0 0
24/09/2015
6.78
 277,050 6.58 6.97 6.53 0 3,500 -0.1
23/09/2015
6.58
 46,110 6.61 6.64 6.53 0 0 0
22/09/2015
6.61
 41,030 6.58 6.61 6.50 0 30,000 -0.7
21/09/2015
6.58
 119,100 6.53 6.69 6.47 5,000 9,990 -0.1
18/09/2015
6.53
 41,790 6.53 6.58 6.36 0 8,110 -0.2
17/09/2015
6.53
 23,050 6.50 6.58 6.44 0 0 0
16/09/2015
6.50
 33,280 6.58 6.64 6.50 610 2,000 -0.0
15/09/2015
6.58
 27,970 6.47 6.58 6.44 0 4,110 -0.1
14/09/2015
6.47
 34,090 6.64 6.83 6.47 0 2,500 -0.1
11/09/2015
6.64
 73,600 6.50 6.86 6.50 1,000 0 0.0
10/09/2015
6.50
 54,760 6.39 6.50 6.36 5,000 0 0.1
09/09/2015
6.39
 53,680 6.47 6.61 6.39 1,000 0 0.0
08/09/2015
6.47
 9,140 6.47 6.47 6.22 0 0 0
07/09/2015
6.47
 19,530 6.33 6.58 6.30 20 0 0.0
04/09/2015
6.33
 23,510 6.42 6.47 6.33 0 0 0
03/09/2015
6.42
 8,910 6.42 6.50 6.36 1,000 970 0.0
01/09/2015
6.42
 98,310 6.50 6.55 6.33 30 37,330 -0.9
31/08/2015
6.50
 33,550 6.58 6.61 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |