CTCP Thực phẩm Sao Ta (fmc)

46.50
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
(2024-08-19) 		-1.75 -3.63% 518,100 -222,740 -10.5
46.30
48.50
46.50
2 tháng
(2024-07-22) 		-3 -6.06% 1,013,000 -305,952 -14.5
46.30
49.50
46.50
3 tháng
(2024-06-20) 		-4.40 -8.64% 1,942,600 -295,701 -13.8
46.30
52
46.50
6 tháng
(2024-03-22) 		-1.13 -2.38% 5,844,200 -174,292 -8.1
45.23
52.60
46.50
12 tháng
(2023-09-25) 		0.22 0.47% 13,644,800 480,608 23.0
39.89
52.60
46.50
24 tháng
(2022-09-29) 		4.50 10.72% 27,431,800 31,059 -1.0
27.51
52.60
46.50
36 tháng
(2021-10-04) 		2.09 4.71% 73,062,400 9,264,325 461.8
27.51
65.86
46.50
60 tháng
(2019-10-15) 		26.25 129.59% 195,850,980 10,372,905 492.4
12.31
65.86
46.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
44.50
 34,500 44.50 44.55 44.26 400 0 0.0
24/11/2023
44.50
 44,600 44.36 44.50 43.59 1,800 400 0.1
23/11/2023
44.36
 46,200 44.36 44.65 44.17 100 400 -0.0
22/11/2023
44.36
 32,800 44.36 44.70 44.07 0 800 -0.0
21/11/2023
44.36
 59,600 43.49 44.46 43.25 0 500 -0.0
20/11/2023
43.49
 10,500 43.11 43.88 42.24 600 0 0.0
17/11/2023
43.11
 18,100 43.21 43.49 42.39 300 1,400 -0.0
16/11/2023
43.21
 9,200 43.01 43.54 43.06 0 0 0
15/11/2023
43.01
 31,400 43.11 44.12 43.01 0 100 -0.0
14/11/2023
43.11
 18,400 42.77 43.49 42.82 0 800 -0.0
13/11/2023
42.77
 10,700 43.11 43.11 42.39 1,500 100 0.1
10/11/2023
43.11
 21,100 43.45 43.49 42.92 0 1,600 -0.1
09/11/2023
43.45
 22,300 43.30 43.83 43.40 700 1,800 -0.0
08/11/2023
43.30
 23,300 42.10 43.30 41.71 100 900 -0.0
07/11/2023
42.10
 24,800 42.15 42.20 39.93 10,300 1,000 0.4
06/11/2023
42.15
 19,100 42.05 42.34 41.71 9,500 800 0.4
03/11/2023
42.05
 30,300 41.43 42.53 41.04 2,200 1,200 0.0
02/11/2023
41.43
 72,200 39.89 41.43 39.89 3,700 11,000 -0.3
01/11/2023
39.89
 64,600 40.41 41.18 39.31 13,600 2,600 0.5
31/10/2023
40.41
 31,200 41.86 41.86 40.41 0 4,300 -0.2
30/10/2023
41.86
 18,600 42.92 42.92 41.86 8,700 5,100 0.2
27/10/2023
42.92
 62,400 43.01 43.88 42.39 37,700 800 1.7
26/10/2023
43.01
 108,300 45.18 45.18 42.05 2,500 2,800 -0.0
25/10/2023
45.18
 23,200 45.08 45.27 44.46 900 800 0.0
24/10/2023
45.08
 59,500 44.84 45.66 44.26 1,200 1,400 -0.0
23/10/2023
44.84
 16,600 46.19 46.19 44.84 200 2,300 -0.1
20/10/2023
46.19
 71,900 45.71 46.24 44.26 200 2,900 -0.1
19/10/2023
45.71
 32,400 45.71 46.77 45.42 100 2,200 -0.1
18/10/2023
45.71
 112,900 47.05 47.05 45.23 30,600 2,500 1.4
17/10/2023
47.05
 42,900 48.11 48.11 47.05 500 1,200 -0.0
16/10/2023
48.11
 30,800 48.88 48.88 47.63 700 11,700 -0.6
13/10/2023
48.88
 53,100 48.40 48.88 47.82 1,600 600 0.1
12/10/2023
48.40
 38,000 48.98 49.27 48.31 500 4,000 -0.2
11/10/2023
48.98
 50,000 49.27 49.27 48.59 1,000 3,300 -0.1
10/10/2023
49.27
 79,300 49.08 50.13 48.79 800 800 -0.0
09/10/2023
49.08
 68,900 48.31 49.94 48.31 800 0 0.0
06/10/2023
48.31
 39,100 48.11 48.59 47.63 2,100 800 0.1
05/10/2023
48.11
 38,700 47.82 48.59 47.54 800 4,300 -0.2
04/10/2023
47.82
 36,500 47.73 47.97 46.38 3,700 5,000 -0.1
03/10/2023
47.73
 93,900 47.63 49.56 46.72 3,300 2,100 0.1
02/10/2023
47.63
 63,700 44.55 47.63 46.19 2,600 900 0.1
29/09/2023
44.55
 51,300 47.82 48.59 44.55 3,200 1,200 0.1
28/09/2023
47.82
 41,400 47.34 48.50 47.49 300 400 -0.0
27/09/2023
47.34
 60,000 46.48 47.34 45.80 2,300 300 0.1
26/09/2023
46.48
 104,900 46.28 48.69 45.71 3,100 900 0.1
25/09/2023
46.28
 115,500 49.56 50.33 46.19 31,800 3,400 1.4
22/09/2023
49.56
 87,900 50.13 50.33 47.15 6,900 0 0.4
21/09/2023
50.13
 98,400 50.04 51.48 48.98 3,700 900 0.1
20/09/2023
50.04
 107,900 48.31 50.52 48.11 1,200 3,900 -0.1
19/09/2023
48.31
 41,900 48.11 48.40 47.63 500 2,700 -0.1
18/09/2023
48.11
 50,400 48.02 48.40 47.15 0 0 0
15/09/2023
48.02
 59,300 48.02 48.98 47.82 7,000 1,500 0.3
14/09/2023
48.02
 59,000 49.36 49.85 48.02 0 2,400 -0.1
13/09/2023
49.36
 76,100 49.65 51.00 49.27 200 3,700 -0.2
12/09/2023
49.65
 69,900 49.75 50.04 49.08 500 5,800 -0.3
11/09/2023
49.75
 255,400 47.78 50.23 48.06 6,900 42,400 -1.8
08/09/2023
47.78
 63,800 47.87 48.11 47.78 1,100 7,900 -0.3
07/09/2023
47.87
 96,700 47.97 48.50 47.25 800 18,300 -0.9
06/09/2023
47.97
 80,400 47.63 48.11 47.10 8,400 11,000 -0.1
05/09/2023
47.63
 94,000 45.61 47.87 46.19 14,600 1,800 0.6
31/08/2023
45.61
 47,700 45.61 46.09 45.61 0 5,000 -0.2
30/08/2023
45.61
 29,600 45.03 46.04 45.23 0 2,000 -0.1
29/08/2023
45.03
 34,700 46.28 46.28 45.03 2,800 700 0.1
28/08/2023
46.28
 41,200 45.71 46.72 45.80 1,800 3,800 -0.1
25/08/2023
45.71
 111,100 44.75 47.82 45.66 5,000 7,300 -0.1
24/08/2023
44.75
 39,600 43.69 44.75 43.69 3,000 3,400 -0.0
23/08/2023
43.69
 47,800 44.46 44.50 43.69 100 2,800 -0.1
22/08/2023
44.46
 55,100 44.65 44.65 42.92 7,800 7,600 0.0
21/08/2023
44.65
 106,200 44.65 45.13 43.30 3,300 30,300 -1.2
18/08/2023
44.65
 110,100 46.67 46.67 44.65 800 26,500 -1.2
17/08/2023
46.67
 41,900 47.15 47.15 46.19 200 10,400 -0.5
16/08/2023
47.15
 44,700 47.20 47.20 46.77 200 1,800 -0.1
15/08/2023
47.20
 17,700 47.15 47.97 46.67 1,400 0 0.1
14/08/2023
47.15
 22,100 47.25 47.25 46.57 800 1,400 -0.0
11/08/2023
47.25
 60,700 47.63 47.73 45.32 600 1,300 -0.0
10/08/2023
47.63
 25,500 48.11 48.31 47.20 400 1,600 -0.1
09/08/2023
48.11
 142,800 45.90 49.08 45.71 8,100 26,800 -0.9
08/08/2023
45.90
 23,300 46.04 46.19 45.66 1,300 600 0.0
07/08/2023
46.04
 26,900 44.75 46.14 44.94 600 5,600 -0.2
04/08/2023
44.75
 50,800 45.71 46.00 44.75 1,200 11,000 -0.5
03/08/2023
45.71
 31,400 46.28 46.28 45.32 1,500 0 0.1
02/08/2023
46.28
 77,700 46.38 46.67 45.23 1,400 25,000 -1.1
01/08/2023
46.38
 75,200 46.38 46.77 46.09 3,800 23,600 -1.0
31/07/2023
46.38
 97,900 46.38 46.81 46.19 4,600 38,100 -1.6
28/07/2023
46.38
 47,600 46.28 46.38 46.00 1,300 300 0.0
27/07/2023
46.28
 45,800 46.19 46.28 45.95 900 300 0.0
26/07/2023
46.19
 73,400 46.19 46.57 45.85 4,200 45,000 -2.0
25/07/2023
46.19
 101,900 46.19 46.38 46.04 2,600 21,200 -0.9
24/07/2023
46.19
 61,000 46.19 46.62 45.80 200 21,000 -1.0
21/07/2023
46.19
 111,900 46.19 46.67 45.37 500 23,000 -1.1
20/07/2023
46.19
 100,100 46.00 46.96 45.80 800 20,000 -0.9
19/07/2023
46.00
 50,900 45.42 46.04 45.13 500 2,100 -0.1
18/07/2023
45.42
 75,900 45.47 46.14 45.13 1,900 20,200 -0.9
17/07/2023
45.47
 75,800 45.23 46.96 45.03 1,000 5,500 -0.2
14/07/2023
45.23
 107,800 44.94 45.71 44.84 1,200 28,500 -1.3
13/07/2023
44.94
 68,100 44.65 46.09 44.75 200 30,500 -1.4
12/07/2023
44.65
 91,400 44.26 44.65 43.93 8,100 1,800 0.3
11/07/2023
44.26
 56,200 44.26 45.03 43.78 6,800 2,000 0.2
10/07/2023
44.26
 67,500 44.02 45.18 44.07 1,300 16,200 -0.7
07/07/2023
44.02
 104,500 43.06 44.02 42.92 0 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |