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
(2024-08-20) 		-1.30 -2.70% 523,600 -240,440 -11.3
46.30
48.50
46.80
2 tháng
(2024-07-22) 		-2.70 -5.45% 1,036,300 -323,852 -15.4
46.30
49.50
46.80
3 tháng
(2024-06-21) 		-3.40 -6.77% 1,899,600 -308,832 -14.4
46.30
52
46.80
6 tháng
(2024-03-25) 		-0.35 -0.74% 5,739,500 -196,192 -9.1
45.23
52.60
46.80
12 tháng
(2023-09-25) 		0.52 1.11% 13,668,100 462,708 22.1
39.89
52.60
46.80
24 tháng
(2022-09-30) 		4.62 10.95% 27,393,100 12,959 -1.9
27.51
52.60
46.80
36 tháng
(2021-10-05) 		2.30 5.17% 72,612,500 9,254,425 461.3
27.51
65.86
46.80
60 tháng
(2019-10-16) 		26.51 130.66% 195,844,740 10,353,055 491.5
12.31
65.86
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
1.70
 17,530 1.66 1.70 1.67 0 0 0
28/01/2011
1.66
 12,310 1.61 1.66 1.61 2,080 3,000 -0.0
27/01/2011
1.61
 5,600 1.58 1.63 1.58 0 0 0
26/01/2011
1.58
 2,810 1.58 1.63 1.58 0 0 0
25/01/2011
1.58
 12,780 1.61 1.66 1.58 0 8,000 -0.1
24/01/2011
1.61
 9,980 1.63 1.65 1.61 0 0 0
21/01/2011
1.63
 14,940 1.62 1.65 1.62 0 4,000 -0.0
20/01/2011
1.62
 63,420 1.62 1.66 1.62 0 0 0
19/01/2011
1.62
 13,560 1.65 1.66 1.62 0 0 0
18/01/2011
1.65
 38,640 1.66 1.67 1.65 0 0 0
17/01/2011
1.66
 12,560 1.66 1.70 1.66 0 0 0
14/01/2011
1.66
 25,680 1.65 1.69 1.61 0 0 0
13/01/2011
1.65
 8,200 1.65 1.66 1.61 0 0 0
12/01/2011
1.65
 16,270 1.59 1.65 1.58 0 7,700 -0.1
11/01/2011
1.59
 26,610 1.66 1.66 1.59 0 0 0
10/01/2011
1.66
 4,880 1.67 1.70 1.65 0 0 0
07/01/2011
1.67
 3,370 1.67 1.70 1.67 0 0 0
06/01/2011
1.67
 18,410 1.67 1.70 1.67 0 0 0
05/01/2011
1.67
 25,660 1.71 1.71 1.67 0 0 0
04/01/2011
1.71
 12,080 1.70 1.72 1.69 0 0 0
31/12/2010
1.70
 63,000 1.65 1.70 1.66 0 0 0
30/12/2010
1.65
 25,440 1.70 1.70 1.65 0 0 0
29/12/2010
1.70
 82,490 1.74 1.76 1.70 0 0 0
28/12/2010
1.74
 81,530 1.72 1.78 1.71 0 0 0
27/12/2010: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2010
1.72
 36,190 1.69 1.74 1.66 0 0 0
24/12/2010
1.69
 111,630 1.72 1.76 1.69 3,000 0 0.0
23/12/2010
1.72
 77,810 1.77 1.78 1.72 680 0 0.0
22/12/2010
1.77
 157,590 1.77 1.77 1.77 0 0 0
21/12/2010
1.77
 313,570 1.69 1.77 1.74 30,600 2,000 0.4
20/12/2010
1.69
 26,470 1.61 1.69 1.69 0 2,200 -0.0
17/12/2010
1.61
 16,200 1.57 1.61 1.60 0 0 0
16/12/2010
1.57
 63,760 1.60 1.60 1.57 0 0 0
15/12/2010
1.60
 50,500 1.58 1.64 1.60 0 0 0
14/12/2010
1.58
 36,000 1.64 1.64 1.58 0 0 0
13/12/2010
1.64
 21,860 1.69 1.72 1.64 0 0 0
10/12/2010
1.69
 19,470 1.64 1.70 1.65 0 0 0
09/12/2010
1.64
 37,710 1.58 1.65 1.53 0 0 0
08/12/2010
1.58
 57,410 1.64 1.64 1.58 0 2,000 -0.0
07/12/2010
1.64
 64,600 1.71 1.74 1.64 0 0 0
06/12/2010
1.71
 28,480 1.70 1.74 1.66 0 0 0
03/12/2010
1.70
 121,750 1.63 1.70 1.67 0 0 0
02/12/2010
1.63
 130,680 1.56 1.63 1.59 0 0 0
01/12/2010
1.56
 28,490 1.57 1.61 1.56 0 0 0
30/11/2010
1.57
 22,740 1.56 1.63 1.52 0 0 0
29/11/2010
1.56
 1,110 1.56 1.59 1.56 0 0 0
26/11/2010
1.56
 3,330 1.54 1.56 1.53 0 0 0
25/11/2010
1.54
 14,380 1.50 1.54 1.48 0 0 0
24/11/2010
1.50
 27,350 1.51 1.54 1.50 0 0 0
23/11/2010
1.51
 10,050 1.46 1.53 1.47 0 0 0
22/11/2010
1.46
 400 1.51 1.51 1.46 0 0 0
19/11/2010
1.51
 12,400 1.51 1.51 1.47 0 0 0
18/11/2010
1.51
 31,810 1.53 1.53 1.51 0 0 0
17/11/2010
1.53
 6,920 1.51 1.53 1.44 0 0 0
16/11/2010
1.51
 16,500 1.47 1.51 1.48 0 0 0
15/11/2010
1.47
 107,260 1.46 1.47 1.39 0 0 0
12/11/2010
1.46
 58,250 1.53 1.53 1.46 0 0 0
11/11/2010
1.53
 1,690 1.53 1.54 1.50 0 0 0
10/11/2010
1.53
 10,040 1.54 1.58 1.50 0 0 0
09/11/2010
1.54
 42,630 1.61 1.61 1.54 100 0 0.0
08/11/2010
1.61
 19,150 1.61 1.61 1.60 0 0 0
05/11/2010
1.61
 4,730 1.58 1.63 1.61 0 0 0
04/11/2010
1.58
 1,300 1.53 1.59 1.56 0 0 0
03/11/2010
1.53
 17,000 1.56 1.56 1.51 0 0 0
02/11/2010
1.56
 3,270 1.57 1.57 1.54 0 0 0
01/11/2010
1.57
 1,520 1.61 1.63 1.57 0 0 0
29/10/2010
1.61
 80 1.60 1.61 1.54 0 0 0
28/10/2010
1.60
 40,740 1.56 1.60 1.53 240 0 0.0
27/10/2010
1.56
 5,600 1.61 1.61 1.56 0 0 0
26/10/2010
1.61
 4,800 1.60 1.61 1.61 0 0 0
25/10/2010
1.60
 6,610 1.59 1.60 1.59 0 0 0
22/10/2010
1.59
 21,910 1.63 1.63 1.59 0 0 0
21/10/2010
1.63
 9,750 1.63 1.63 1.58 0 0 0
20/10/2010
1.63
 77,620 1.64 1.64 1.58 0 0 0
19/10/2010
1.64
 83,240 1.66 1.71 1.60 0 0 0
18/10/2010
1.66
 69,490 1.59 1.66 1.59 0 3,700 -0.1
15/10/2010
1.59
 162,210 1.61 1.61 1.59 0 0 0
14/10/2010
1.61
 53,500 1.61 1.63 1.56 160 0 0.0
13/10/2010
1.61
 90,390 1.59 1.61 1.54 0 0 0
12/10/2010
1.59
 91,350 1.59 1.64 1.58 0 0 0
11/10/2010
1.59
 15,780 1.60 1.63 1.56 0 0 0
08/10/2010
1.60
 14,000 1.56 1.60 1.58 0 0 0
07/10/2010
1.56
 34,800 1.63 1.66 1.56 2,000 0 0.0
06/10/2010
1.63
 26,710 1.57 1.63 1.58 0 0 0
05/10/2010
1.57
 32,950 1.53 1.57 1.53 0 0 0
04/10/2010
1.53
 38,690 1.59 1.59 1.53 0 0 0
01/10/2010
1.59
 8,610 1.57 1.61 1.56 0 0 0
30/09/2010
1.57
 24,350 1.58 1.61 1.57 0 0 0
29/09/2010
1.58
 56,500 1.58 1.63 1.58 0 0 0
28/09/2010
1.58
 25,370 1.57 1.63 1.58 0 0 0
27/09/2010
1.57
 13,040 1.63 1.65 1.57 0 0 0
24/09/2010
1.63
 9,940 1.61 1.64 1.61 0 0 0
23/09/2010
1.61
 5,870 1.66 1.66 1.61 0 0 0
22/09/2010
1.66
 11,980 1.67 1.67 1.60 0 0 0
21/09/2010
1.67
 8,660 1.65 1.70 1.67 0 0 0
20/09/2010
1.65
 11,230 1.63 1.67 1.63 0 0 0
17/09/2010
1.63
 7,570 1.57 1.63 1.57 0 0 0
16/09/2010
1.57
 24,740 1.57 1.60 1.53 0 0 0
15/09/2010
1.57
 25,440 1.60 1.63 1.57 0 0 0
14/09/2010
1.60
 3,550 1.58 1.60 1.51 0 0 0
13/09/2010
1.58
 31,290 1.65 1.65 1.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |