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)
10/09/2010
1.65
 65,020 1.71 1.71 1.65 0 0 0
09/09/2010
1.71
 16,300 1.71 1.71 1.66 0 0 0
08/09/2010
1.71
 13,960 1.73 1.74 1.66 0 0 0
07/09/2010
1.73
 26,400 1.70 1.77 1.66 100 0 0.0
06/09/2010
1.70
 114,000 1.63 1.70 1.57 0 0 0
01/09/2010
1.63
 17,600 1.58 1.64 1.58 0 0 0
31/08/2010
1.58
 30,930 1.51 1.58 1.51 0 0 0
30/08/2010
1.51
 27,110 1.44 1.51 1.44 0 6,500 -0.1
27/08/2010
1.44
 105,650 1.48 1.48 1.41 0 0 0
26/08/2010
1.48
 109,410 1.46 1.48 1.41 0 0 0
25/08/2010
1.46
 63,360 1.53 1.53 1.46 0 0 0
24/08/2010
1.53
 64,600 1.60 1.60 1.53 0 0 0
23/08/2010
1.60
 16,770 1.64 1.64 1.60 0 0 0
20/08/2010
1.64
 8,300 1.64 1.65 1.58 0 0 0
19/08/2010
1.64
 7,550 1.61 1.65 1.59 0 0 0
18/08/2010
1.61
 18,830 1.65 1.65 1.57 0 0 0
17/08/2010
1.65
 42,200 1.66 1.66 1.61 0 0 0
16/08/2010
1.66
 29,220 1.59 1.66 1.63 0 0 0
13/08/2010
1.59
 71,730 1.60 1.60 1.53 2,000 0 0.0
12/08/2010
1.60
 28,830 1.69 1.69 1.60 0 0 0
11/08/2010
1.69
 174,790 1.63 1.69 1.63 0 15,000 -0.2
10/08/2010
1.63
 35,170 1.71 1.71 1.63 0 0 0
09/08/2010
1.71
 72,410 1.74 1.77 1.71 0 16,000 -0.2
06/08/2010
1.74
 35,640 1.73 1.77 1.74 0 2,000 -0.0
05/08/2010
1.73
 26,150 1.74 1.77 1.72 0 2,500 -0.0
04/08/2010
1.74
 44,370 1.78 1.78 1.72 0 0 0
03/08/2010
1.78
 57,520 1.81 1.85 1.77 0 0 0
02/08/2010
1.81
 41,240 1.84 1.84 1.79 0 200 -0.0
30/07/2010
1.84
 14,430 1.81 1.85 1.83 0 0 0
29/07/2010
1.81
 23,770 1.81 1.85 1.81 0 0 0
28/07/2010
1.81
 37,900 1.91 1.91 1.81 2,300 0 0.0
27/07/2010
1.91
 23,700 1.94 1.94 1.91 0 0 0
26/07/2010
1.94
 32,030 1.97 2.00 1.92 14,380 0 0.2
23/07/2010
1.97
 14,210 1.97 1.99 1.91 0 0 0
22/07/2010
1.97
 16,420 1.97 1.98 1.96 0 0 0
21/07/2010
1.97
 20,270 1.97 2.00 1.96 0 0 0
20/07/2010
1.97
 41,760 1.99 2.00 1.97 0 2,500 -0.0
19/07/2010
1.99
 51,840 1.99 2.03 1.96 0 0 0
16/07/2010
1.99
 57,810 1.98 2.02 1.98 0 0 0
15/07/2010
1.98
 41,640 1.99 1.99 1.94 2,000 0 0.0
14/07/2010
1.99
 52,680 1.99 2.00 1.98 2,000 0 0.0
13/07/2010
1.99
 45,980 1.98 2.00 1.97 0 0 0
12/07/2010
1.98
 26,780 1.98 1.98 1.96 3,830 0 0.1
09/07/2010
1.98
 40,780 1.99 2.00 1.94 0 0 0
08/07/2010
1.99
 49,190 1.96 1.99 1.93 0 0 0
07/07/2010
1.96
 35,720 1.96 1.99 1.94 0 0 0
06/07/2010
1.96
 28,130 1.96 1.96 1.92 0 0 0
05/07/2010
1.96
 90,000 1.97 1.98 1.94 2,170 0 0.0
02/07/2010
1.97
 65,260 1.90 1.97 1.91 0 0 0
01/07/2010
1.90
 31,070 1.91 1.91 1.89 0 0 0
30/06/2010
1.91
 44,480 1.92 1.92 1.86 3,000 0 0.0
29/06/2010
1.92
 59,550 1.92 1.92 1.91 0 1,000 -0.0
28/06/2010
1.92
 28,870 1.92 1.94 1.92 0 0 0
25/06/2010
1.92
 19,200 1.94 1.96 1.92 0 0 0
24/06/2010
1.94
 78,760 1.92 1.97 1.92 0 0 0
23/06/2010
1.92
 75,160 1.96 1.96 1.92 0 0 0
22/06/2010
1.96
 43,750 1.98 2.00 1.96 0 0 0
21/06/2010
1.98
 68,230 1.97 2.00 1.97 8,000 0 0.1
18/06/2010
1.97
 64,010 1.98 2.02 1.91 0 0 0
17/06/2010
1.98
 92,670 1.89 1.98 1.93 31,000 0 0.5
16/06/2010
1.89
 78,360 1.93 1.96 1.89 0 0 0
15/06/2010
1.93
 52,050 1.90 1.94 1.85 0 200 -0.0
14/06/2010
1.90
 60,950 1.86 1.94 1.89 1,500 0 0.0
11/06/2010
1.86
 40,530 1.84 1.87 1.85 0 0 0
10/06/2010
1.84
 55,860 1.83 1.84 1.83 0 0 0
09/06/2010
1.83
 16,080 1.79 1.86 1.83 0 0 0
08/06/2010
1.79
 18,380 1.79 1.85 1.77 0 0 0
07/06/2010
1.79
 29,160 1.86 1.86 1.79 0 0 0
04/06/2010
1.86
 28,840 1.89 1.90 1.86 0 0 0
03/06/2010
1.89
 48,650 1.89 1.92 1.87 0 0 0
02/06/2010
1.89
 36,460 1.89 1.91 1.85 0 0 0
01/06/2010
1.89
 16,730 1.89 1.90 1.84 0 0 0
31/05/2010
1.89
 6,290 1.90 1.92 1.86 0 0 0
28/05/2010
1.90
 112,250 1.83 1.91 1.89 0 0 0
27/05/2010
1.83
 55,690 1.83 1.84 1.79 0 0 0
26/05/2010
1.83
 47,580 1.78 1.83 1.77 0 0 0
25/05/2010
1.78
 75,860 1.85 1.86 1.78 0 0 0
24/05/2010
1.85
 27,410 1.85 1.89 1.79 0 500 -0.0
21/05/2010
1.85
 343,600 1.94 1.94 1.85 500 500 0
20/05/2010
1.94
 86,170 1.92 1.94 1.86 0 0 0
19/05/2010
1.92
 172,520 1.98 2.00 1.91 0 0 0
18/05/2010
1.98
 173,740 1.97 1.98 1.90 2,000 0 0.0
17/05/2010
1.97
 113,970 2.06 2.06 1.97 0 32,000 -0.5
14/05/2010
2.06
 78,950 1.97 2.06 1.99 0 0 0
13/05/2010
1.97
 200,590 2.04 2.04 1.96 900 0 0.0
12/05/2010
2.04
 236,680 2.14 2.14 2.04 0 0 0
11/05/2010
2.14
 472,820 2.24 2.24 2.13 1,500 60,000 -1.1
10/05/2010
2.24
 36,390 2.35 2.35 2.24 0 0 0
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
07/05/2010
2.35
 342,180 2.35 2.44 2.24 32,000 0 0.6
06/05/2010
2.35
 179,750 2.23 2.35 2.35 7,100 0 0.1
05/05/2010
2.23
 1,143,960 2.13 2.23 2.08 60,000 0 1.2
04/05/2010
2.13
 376,200 2.07 2.17 2.12 0 0 0
29/04/2010
2.07
 42,080 2.05 2.10 2.05 0 0 0
28/04/2010
2.05
 161,190 1.96 2.05 2.00 0 0 0
27/04/2010
1.96
 219,400 2.06 2.08 1.96 0 0 0
26/04/2010
2.06
 106,480 2.01 2.06 2.01 0 0 0
22/04/2010
2.01
 118,850 2.10 2.15 2.01 0 0 0
21/04/2010
2.10
 188,840 2.02 2.12 2.05 0 0 0
20/04/2010
2.02
 451,010 1.95 2.03 1.98 0 0 0
19/04/2010
1.95
 77,250 1.91 1.95 1.89 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |