CTCP Thực phẩm Sao Ta (fmc)

47.30
0.50
(1.07%)
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)
18/11/2009
2.21
 92,240 2.32 2.32 2.21 0 0 0
17/11/2009
2.32
 52,050 2.43 2.43 2.32 0 0 0
16/11/2009
2.43
 70,100 2.47 2.49 2.35 0 0 0
13/11/2009
2.47
 88,070 2.39 2.47 2.28 0 500 0
12/11/2009
2.39
 305,840 2.33 2.39 2.22 0 2,500 0
11/11/2009
2.33
 20,760 2.27 2.33 2.16 0 0 0
10/11/2009
2.27
 19,720 2.38 2.49 2.27 0 0 0
09/11/2009
2.38
 38,500 2.50 2.50 2.38 0 0 0
06/11/2009
2.50
 256,600 2.42 2.53 2.45 3,000 0 0
05/11/2009
2.42
 13,880 2.40 2.47 2.40 0 0 0
04/11/2009
2.40
 8,890 2.52 2.52 2.40 0 0 0
03/11/2009
2.52
 9,620 2.65 2.65 2.52 0 0 0
02/11/2009
2.65
 2,370 2.78 2.78 2.65 0 0 0
30/10/2009
2.78
 19,110 2.72 2.83 2.78 0 0 0
29/10/2009
2.72
 119,130 2.68 2.78 2.55 0 0 0
28/10/2009
2.68
 264,120 2.81 2.92 2.68 0 2,030 0
27/10/2009
2.81
 23,680 2.96 2.96 2.81 0 0 0
26/10/2009
2.96
 116,860 3.10 3.10 2.96 0 0 0
23/10/2009
3.10
 186,860 3.26 3.26 3.10 0 0 0
22/10/2009
3.26
 134,830 3.30 3.30 3.17 1,000 7,800 0
21/10/2009
3.30
 115,310 3.17 3.32 3.02 2,000 2,000 0
20/10/2009
3.17
 374,970 3.27 3.27 3.11 0 0 0
19/10/2009
3.27
 185,670 3.43 3.43 3.27 0 2,100 0
16/10/2009
3.43
 176,620 3.39 3.56 3.43 3,700 16,500 0
15/10/2009
3.39
 206,690 3.25 3.40 3.38 0 0 0
14/10/2009
3.25
 288,510 3.10 3.25 3.17 20,700 34,000 0
13/10/2009
3.10
 509,880 2.96 3.10 3.00 5,000 25,000 0
12/10/2009
2.96
 4,980 2.82 2.96 2.96 0 0 0
09/10/2009
2.82
 75,440 2.69 2.82 2.82 0 50,000 0
08/10/2009
2.69
 83,310 2.57 2.69 2.69 1,850 50,000 0
07/10/2009
2.57
 118,820 2.45 2.57 2.57 10,250 52,000 0
06/10/2009
2.45
 106,820 2.33 2.45 2.45 0 25,000 0
05/10/2009
2.33
 53,200 2.22 2.33 2.19 0 2,000 0
02/10/2009
2.22
 78,180 2.29 2.33 2.18 0 800 0
01/10/2009
2.29
 64,580 2.33 2.39 2.23 0 4,000 0
30/09/2009
2.33
 353,600 2.22 2.33 2.33 0 50,000 0
29/09/2009
2.22
 96,630 2.12 2.22 2.07 800 0 0
28/09/2009
2.12
 116,140 2.15 2.15 2.07 0 0 0
25/09/2009
2.15
 167,150 2.26 2.26 2.15 0 0 0
24/09/2009
2.26
 132,950 2.20 2.29 2.17 2,000 0 0
23/09/2009
2.20
 337,250 2.10 2.20 2.11 61,800 2,700 0
22/09/2009
2.10
 203,280 2.00 2.10 2.00 0 52,000 0
21/09/2009
2.00
 173,330 1.91 2.00 1.90 2,000 0 0
18/09/2009
1.91
 229,190 1.82 1.91 1.86 0 8,210 0
17/09/2009
1.82
 293,560 1.75 1.82 1.77 0 790 0
16/09/2009
1.75
 68,450 1.70 1.75 1.68 30,000 1,000 0
15/09/2009
1.70
 92,380 1.68 1.72 1.68 20,000 0 0
14/09/2009
1.68
 90,430 1.68 1.70 1.68 210 1,000 0
11/09/2009
1.68
 43,060 1.69 1.69 1.67 190 0 0
10/09/2009
1.69
 11,190 1.72 1.72 1.69 300 0 0
09/09/2009
1.72
 50,020 1.70 1.75 1.62 1,000 0 0
08/09/2009
1.70
 72,720 1.67 1.70 1.61 1,000 0 0
07/09/2009
1.67
 76,680 1.61 1.68 1.62 40,000 0 0
04/09/2009
1.61
 74,950 1.68 1.71 1.61 2,000 0 0
03/09/2009
1.68
 66,510 1.73 1.73 1.68 0 0 0
02/09/2009
1.73
 0 1.73 1.73 1.73 0 0 0
01/09/2009
1.73
 171,730 1.69 1.75 1.63 0 0 0
31/08/2009
1.69
 238,340 1.61 1.69 1.66 0 160 0
28/08/2009
1.61
 52,160 1.55 1.61 1.61 0 0 0
27/08/2009
1.55
 95,610 1.48 1.55 1.49 0 0 0
26/08/2009
1.48
 89,930 1.47 1.50 1.43 0 46,590 0
25/08/2009
1.47
 25,520 1.52 1.52 1.47 0 11,000 0
24/08/2009
1.52
 47,370 1.50 1.53 1.51 0 0 0
21/08/2009
1.50
 31,000 1.48 1.53 1.50 0 0 0
20/08/2009
1.48
 33,090 1.47 1.48 1.44 0 0 0
19/08/2009
1.47
 18,430 1.46 1.50 1.44 0 0 0
18/08/2009
1.46
 13,340 1.44 1.46 1.43 0 0 0
17/08/2009
1.44
 18,050 1.44 1.47 1.42 0 0 0
14/08/2009
1.44
 18,730 1.48 1.49 1.44 0 0 0
13/08/2009
1.48
 107,110 1.53 1.53 1.48 0 0 0
12/08/2009
1.53
 14,830 1.53 1.57 1.53 2,000 0 0
11/08/2009
1.53
 127,660 1.47 1.53 1.51 0 0 0
10/08/2009
1.47
 72,270 1.40 1.47 1.44 0 1,500 0
07/08/2009
1.40
 34,700 1.43 1.50 1.40 0 0 0
06/08/2009
1.43
 52,830 1.43 1.48 1.42 0 0 0
05/08/2009
1.43
 3,520 1.39 1.43 1.36 0 0 0
04/08/2009
1.39
 22,930 1.39 1.40 1.36 0 1,500 0
03/08/2009
1.39
 38,130 1.44 1.44 1.38 0 0 0
31/07/2009
1.44
 2,540 1.43 1.48 1.41 0 0 0
30/07/2009
1.43
 12,110 1.47 1.47 1.40 600 0 0
29/07/2009
1.47
 10,730 1.47 1.49 1.42 100 0 0
28/07/2009
1.47
 56,250 1.47 1.47 1.40 3,000 0 0
27/07/2009
1.47
 23,330 1.50 1.51 1.47 0 0 0
24/07/2009
1.50
 49,520 1.43 1.50 1.50 0 0 0
23/07/2009
1.43
 5,160 1.38 1.43 1.37 0 0 0
22/07/2009
1.38
 16,210 1.39 1.41 1.38 0 0 0
21/07/2009
1.39
 1,080 1.39 1.39 1.36 0 0 0
20/07/2009
1.39
 5,190 1.37 1.40 1.33 0 0 0
17/07/2009
1.37
 6,060 1.43 1.43 1.37 0 0 0
16/07/2009
1.43
 11,830 1.42 1.48 1.36 0 0 0
15/07/2009
1.42
 2,340 1.39 1.44 1.39 0 0 0
14/07/2009
1.39
 4,740 1.43 1.43 1.39 0 0 0
13/07/2009
1.43
 17,910 1.43 1.50 1.43 0 0 0
10/07/2009
1.43
 61,660 1.37 1.43 1.37 0 0 0
09/07/2009
1.37
 4,970 1.39 1.42 1.36 0 0 0
08/07/2009
1.39
 15,580 1.37 1.39 1.34 0 0 0
07/07/2009
1.37
 17,540 1.40 1.43 1.37 0 0 0
06/07/2009
1.40
 31,670 1.33 1.40 1.40 0 0 0
03/07/2009
1.33
 27,810 1.34 1.38 1.33 0 0 0
02/07/2009
1.34
 14,750 1.38 1.39 1.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |