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)
21/11/2013
2.43
 19,710 2.39 2.46 2.37 0 0 0
20/11/2013
2.39
 8,290 2.37 2.39 2.33 0 0 0
19/11/2013
2.37
 10,660 2.39 2.41 2.37 0 0 0
18/11/2013
2.39
 31,050 2.26 2.41 2.31 0 0 0
15/11/2013
2.26
 17,360 2.22 2.26 2.20 0 0 0
14/11/2013
2.22
 23,050 2.22 2.22 2.20 0 0 0
13/11/2013
2.22
 0 2.22 2.22 2.22 0 0 0
12/11/2013
2.22
 9,390 2.24 2.24 2.22 0 0 0
11/11/2013
2.24
 1,000 2.22 2.24 2.22 0 0 0
08/11/2013
2.22
 8,160 2.22 2.22 2.15 0 0 0
07/11/2013
2.22
 8,600 2.24 2.24 2.17 0 0 0
06/11/2013
2.24
 2,350 2.33 2.33 2.24 0 0 0
05/11/2013
2.33
 5,820 2.24 2.33 2.09 0 5,300 -0.1
04/11/2013
2.24
 16,800 2.24 2.24 2.20 0 0 0
01/11/2013
2.24
 1,330 2.15 2.24 2.15 0 0 0
31/10/2013
2.15
 9,000 2.15 2.15 2.15 0 0 0
30/10/2013
2.15
 10,020 2.11 2.20 2.15 0 0 0
29/10/2013
2.11
 17,050 2.24 2.24 2.11 0 2,000 -0.0
28/10/2013
2.24
 690 2.15 2.24 2.00 0 0 0
25/10/2013
2.15
 1,470 2.15 2.15 2.15 0 0 0
24/10/2013
2.15
 30,160 2.30 2.30 2.15 0 0 0
23/10/2013
2.30
 20 2.24 2.30 2.30 0 0 0
22/10/2013
2.24
 68,110 2.20 2.24 2.17 0 0 0
21/10/2013
2.20
 17,290 2.20 2.22 2.17 0 0 0
18/10/2013
2.20
 2,100 2.35 2.35 2.20 0 0 0
17/10/2013
2.35
 15,940 2.24 2.35 2.09 0 900 -0.0
16/10/2013
2.24
 470 2.17 2.24 2.17 0 0 0
15/10/2013
2.17
 21,100 2.31 2.31 2.17 0 0 0
14/10/2013
2.31
 0 2.31 2.31 2.31 0 0 0
11/10/2013
2.31
 600 2.31 2.31 2.31 600 0 0.0
10/10/2013
2.31
 27,010 2.31 2.31 2.20 0 0 0
09/10/2013
2.31
 600 2.28 2.31 2.31 0 0 0
08/10/2013
2.28
 18,020 2.33 2.33 2.24 0 0 0
07/10/2013
2.33
 5,580 2.30 2.37 2.18 5,300 0 0.1
04/10/2013
2.30
 120 2.24 2.30 2.24 0 0 0
03/10/2013
2.24
 5,550 2.24 2.24 2.15 0 0 0
02/10/2013
2.24
 300 2.17 2.24 2.24 0 0 0
01/10/2013
2.17
 4,320 2.17 2.24 2.17 0 0 0
30/09/2013
2.17
 420 2.17 2.17 2.17 0 0 0
27/09/2013
2.17
 760 2.18 2.18 2.17 0 0 0
26/09/2013
2.18
 300 2.31 2.31 2.18 100 100 0
25/09/2013
2.31
 4,210 2.33 2.33 2.20 0 0 0
24/09/2013
2.33
 5,170 2.20 2.33 2.05 0 0 0
23/09/2013
2.20
 2,010 2.20 2.20 2.20 0 0 0
20/09/2013
2.20
 40 2.17 2.20 2.20 0 0 0
19/09/2013
2.17
 500 2.24 2.24 2.15 0 0 0
18/09/2013
2.24
 0 2.24 2.24 2.24 0 0 0
17/09/2013
2.24
 14,370 2.24 2.24 2.09 0 0 0
16/09/2013
2.24
 0 2.24 2.24 2.24 0 0 0
13/09/2013
2.24
 0 2.24 2.24 2.24 0 0 0
12/09/2013
2.24
 2,920 2.24 2.24 2.11 0 0 0
11/09/2013
2.24
 0 2.24 2.24 2.24 0 0 0
10/09/2013
2.24
 0 2.24 2.24 2.24 0 0 0
09/09/2013
2.24
 5,300 2.28 2.28 2.13 0 10 -0.0
06/09/2013
2.28
 1,000 2.24 2.28 2.28 0 0 0
05/09/2013
2.24
 18,910 2.15 2.24 2.15 0 0 0
04/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
03/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
30/08/2013
2.15
 0 2.15 2.15 2.15 0 0 0
29/08/2013
2.15
 21,010 2.11 2.15 2.05 0 0 0
28/08/2013
2.11
 17,200 2.13 2.13 2.09 0 0 0
27/08/2013
2.13
 1,000 2.15 2.15 2.13 0 0 0
26/08/2013
2.15
 62,000 2.03 2.15 2.13 0 0 0
23/08/2013
2.03
 1,000 2.15 2.15 2.03 0 0 0
22/08/2013
2.15
 20 2.13 2.15 2.03 0 0 0
21/08/2013
2.13
 210 2.15 2.15 2.05 0 0 0
20/08/2013
2.15
 2,320 2.15 2.15 2.09 0 0 0
19/08/2013
2.15
 5,980 2.15 2.15 2.03 0 0 0
16/08/2013
2.15
 5,010 2.15 2.20 2.15 0 0 0
15/08/2013
2.15
 50 2.05 2.15 2.13 0 0 0
14/08/2013
2.05
 12,000 2.13 2.15 2.05 0 0 0
13/08/2013
2.13
 14,020 2.05 2.13 2.05 10 0 0.0
12/08/2013
2.05
 4,780 2.05 2.05 2.05 0 0 0
09/08/2013
2.05
 10,030 2.09 2.09 2.05 0 0 0
08/08/2013
2.09
 7,010 2.03 2.09 1.96 0 0 0
07/08/2013
2.03
 10 2.00 2.03 2.03 0 0 0
06/08/2013
2.00
 2,600 2.05 2.05 2.00 0 1,600 -0.0
05/08/2013
2.05
 14,000 2.05 2.05 2.05 0 0 0
02/08/2013
2.05
 11,000 2.05 2.05 2.05 0 0 0
01/08/2013
2.05
 8,890 1.98 2.05 1.98 0 0 0
31/07/2013
1.98
 11,200 2.03 2.03 1.96 0 0 0
30/07/2013
2.03
 18,090 2.15 2.15 2.00 0 0 0
29/07/2013
2.15
 8,500 2.03 2.15 2.03 1,500 0 0.0
26/07/2013
2.03
 18,000 2.18 2.18 2.03 0 0 0
25/07/2013
2.18
 11,680 2.15 2.18 2.03 0 0 0
24/07/2013
2.15
 12,140 2.03 2.15 2.03 0 0 0
23/07/2013
2.03
 88,140 2.18 2.18 2.03 0 1,000 -0.0
22/07/2013
2.18
 2,700 2.18 2.18 2.18 0 0 0
19/07/2013
2.18
 32,900 2.17 2.20 2.15 0 0 0
18/07/2013
2.17
 2,040 2.22 2.28 2.17 0 0 0
17/07/2013
2.22
 3,910 2.26 2.28 2.22 0 0 0
16/07/2013
2.26
 8,600 2.24 2.30 2.24 0 0 0
15/07/2013
2.24
 4,460 2.33 2.33 2.24 0 0 0
12/07/2013
2.33
 26,500 2.28 2.35 2.28 0 0 0
11/07/2013
2.28
 5,290 2.35 2.35 2.20 0 0 0
10/07/2013
2.35
 800 2.28 2.35 2.28 0 0 0
09/07/2013
2.28
 26,070 2.30 2.31 2.28 0 0 0
08/07/2013
2.30
 26,000 2.33 2.35 2.30 0 0 0
05/07/2013
2.33
 49,450 2.50 2.52 2.33 0 0 0
04/07/2013
2.50
 17,910 2.43 2.52 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |