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)
10/07/2015
6.12
 12,370 6.10 6.12 6.10 2,000 0 0.0
09/07/2015
6.10
 57,380 5.94 6.10 5.84 110 200 -0.0
08/07/2015
5.94
 88,770 6.05 6.18 5.73 0 0 0
07/07/2015
6.05
 131,930 5.89 6.12 5.92 0 7,900 -0.2
06/07/2015
5.89
 42,240 5.89 5.99 5.89 7,000 0 0.2
03/07/2015
5.89
 47,970 5.97 6.02 5.86 10,950 2,000 0.2
02/07/2015
5.97
 16,860 5.86 5.97 5.86 300 0 0.0
01/07/2015
5.86
 62,710 6.02 6.02 5.86 3,000 0 0.1
30/06/2015
6.02
 60,760 6.07 6.07 5.92 4,400 100 0.1
29/06/2015
6.07
 92,640 5.97 6.07 5.86 0 2,000 -0.0
26/06/2015
5.97
 42,750 6.05 6.15 5.97 0 0 0
25/06/2015
6.05
 82,190 6.12 6.18 6.05 8,600 1,000 0.2
24/06/2015
6.12
 56,920 6.23 6.23 6.12 0 0 0
23/06/2015
6.23
 12,650 6.23 6.23 6.18 0 0 0
22/06/2015
6.23
 18,010 6.28 6.36 6.23 0 1,000 -0.0
19/06/2015
6.28
 98,760 6.25 6.57 6.28 0 0 0
18/06/2015
6.25
 22,630 6.18 6.36 6.18 0 1,000 -0.0
17/06/2015
6.18
 31,210 6.18 6.23 6.18 0 0 0
16/06/2015
6.18
 88,520 6.31 6.31 6.18 0 40 -0.0
15/06/2015
6.31
 22,840 6.31 6.38 6.15 0 0 0
12/06/2015
6.31
 212,390 6.41 6.51 6.25 8,000 0 0.2
11/06/2015
6.41
 56,880 6.46 6.51 6.36 14,550 0 0.4
10/06/2015
6.46
 24,640 6.46 6.46 6.38 3,000 0 0.1
09/06/2015
6.46
 383,460 6.44 6.46 6.33 0 0 0
08/06/2015
6.44
 182,160 6.41 6.57 6.33 9,650 0 0.2
05/06/2015
6.41
 48,750 6.41 6.49 6.36 7,110 0 0.2
04/06/2015
6.41
 39,090 6.41 6.44 6.33 6,000 0 0.1
03/06/2015
6.41
 41,920 6.44 6.51 6.38 0 1,140 -0.0
02/06/2015
6.44
 55,530 6.62 6.62 6.44 2,000 0 0.0
01/06/2015
6.62
 109,390 6.49 6.72 6.51 0 0 0
29/05/2015
6.49
 73,360 6.38 6.62 6.44 12,000 0 0.3
28/05/2015
6.38
 102,570 6.64 6.64 6.38 0 0 0
27/05/2015
6.64
 71,870 6.70 6.70 6.51 0 0 0
26/05/2015
6.70
 12,510 6.64 6.75 6.62 0 0 0
25/05/2015
6.64
 165,450 6.57 6.88 6.59 0 780 -0.0
22/05/2015
6.57
 91,400 6.36 6.64 6.20 240 0 0.0
21/05/2015
6.36
 17,910 6.33 6.46 6.15 700 0 0.0
20/05/2015
6.33
 52,060 6.12 6.44 5.99 200 0 0.0
19/05/2015
6.12
 36,560 5.92 6.18 5.99 500 0 0.0
18/05/2015
5.92
 29,160 6.12 6.12 5.89 0 0 0
15/05/2015
6.12
 40,060 6.15 6.15 6.02 2,000 0 0.0
14/05/2015
6.15
 48,350 6.20 6.23 6.12 0 0 0
13/05/2015
6.20
 23,540 6.18 6.20 6.10 0 0 0
12/05/2015
6.18
 62,940 6.25 6.38 6.18 0 0 0
11/05/2015
6.25
 44,680 6.36 6.36 6.18 1,300 0 0.0
08/05/2015
6.36
 11,950 6.38 6.44 6.36 0 0 0
07/05/2015
6.38
 62,860 6.15 6.38 6.10 14,000 0 0.3
06/05/2015
6.15
 90,040 6.23 6.23 5.99 0 0 0
05/05/2015
6.23
 95,210 6.20 6.28 5.99 0 0 0
04/05/2015
6.20
 93,610 6.51 6.51 6.18 13,050 0 0.3
27/04/2015
6.51
 43,180 6.54 6.59 6.49 0 1,000 -0.0
24/04/2015
6.54
 41,460 6.57 6.64 6.51 0 0 0
23/04/2015
6.57
 17,590 6.64 6.67 6.51 0 0 0
22/04/2015
6.64
 140,220 6.59 6.78 6.64 0 0 0
21/04/2015
6.59
 95,740 6.62 6.70 6.57 100 0 0.0
20/04/2015
6.62
 65,830 6.62 6.62 6.57 0 0 0
17/04/2015
6.62
 132,160 6.67 6.72 6.62 1,680 5,000 -0.1
16/04/2015
6.67
 80,250 6.67 6.72 6.64 0 4,970 -0.1
15/04/2015
6.67
 79,630 6.67 6.72 6.62 0 0 0
14/04/2015
6.67
 93,080 6.80 6.80 6.67 0 2,000 -0.1
13/04/2015
6.80
 57,690 6.83 6.83 6.70 0 0 0
10/04/2015
6.83
 133,990 6.80 6.93 6.80 47,960 0 1.3
09/04/2015
6.80
 189,340 6.72 6.91 6.70 6,000 0 0.2
08/04/2015
6.72
 33,520 6.70 6.78 6.70 0 8,620 -0.2
07/04/2015
6.70
 50,580 6.59 6.80 6.59 0 0 0
06/04/2015
6.59
 66,490 6.70 6.70 6.59 0 0 0
03/04/2015
6.70
 47,380 6.62 6.70 6.54 0 0 0
02/04/2015
6.62
 93,660 6.51 6.70 6.49 0 0 0
01/04/2015
6.51
 188,220 6.75 6.75 6.51 3,000 0 0.1
31/03/2015
6.75
 131,810 6.75 6.83 6.72 0 0 0
30/03/2015
6.75
 79,990 6.96 7.01 6.75 0 30 -0.0
27/03/2015
6.96
 345,560 7.01 7.17 6.96 30,000 0 0.8
26/03/2015
7.01
 241,630 6.85 7.11 6.67 0 2,500 -0.1
25/03/2015
6.85
 196,020 6.70 6.88 6.54 0 0 0
24/03/2015
6.70
 101,370 6.70 6.70 6.54 0 0 0
23/03/2015
6.70
 122,650 6.78 6.88 6.67 0 0 0
20/03/2015
6.78
 175,230 6.75 6.78 6.72 0 41,000 -1.1
19/03/2015
6.75
 192,460 6.91 6.98 6.75 0 9,000 -0.2
18/03/2015
6.91
 195,840 7.01 7.01 6.67 0 0 0
17/03/2015
7.01
 100,810 7.01 7.01 6.93 0 0 0
16/03/2015
7.01
 474,750 6.83 7.11 6.78 0 0 0
13/03/2015
6.83
 272,770 6.64 6.98 6.59 0 2,150 -0.1
12/03/2015
6.64
 48,480 6.64 6.67 6.57 0 0 0
11/03/2015
6.64
 143,720 6.80 6.80 6.51 0 0 0
10/03/2015
6.80
 231,560 6.83 6.85 6.67 0 0 0
09/03/2015
6.83
 165,920 6.98 7.04 6.78 0 0 0
06/03/2015
6.98
 536,870 6.72 7.17 6.80 6,500 4,300 0.1
05/03/2015
6.72
 236,110 6.31 6.72 6.51 0 0 0
04/03/2015
6.31
 151,070 6.07 6.31 6.07 2,000 0 0.0
03/03/2015
6.07
 137,470 6.07 6.12 6.02 5,000 96,170 -2.1
02/03/2015
6.07
 39,670 6.07 6.20 5.99 9,840 0 0.2
27/02/2015
6.07
 49,820 6.18 6.18 6.05 1,540 700 0.0
26/02/2015
6.18
 19,480 6.20 6.25 6.12 2,230 0 0.1
25/02/2015
6.20
 140,900 6.07 6.31 6.18 0 0 0
24/02/2015
6.07
 11,050 6.12 6.23 6.07 0 0 0
13/02/2015
6.12
 42,760 6.05 6.20 6.05 1,000 0 0.0
12/02/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/02/2015
6.05
 106,470 5.89 6.23 6.05 900 0 0.0
11/02/2015
5.89
 65,000 5.91 6.06 5.86 0 0 0
10/02/2015
5.91
 46,640 5.84 5.94 5.86 0 8,110 -0.2
09/02/2015
5.84
 37,600 5.94 6.06 5.84 0 60 -0.0

Chính sách bảo mật | Điều khoản sử dụng |