CTCP Thực phẩm Sao Ta (fmc)

46.80
0.30
(0.65%)
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)
07/07/2023
44.02
 104,500 43.06 44.02 42.92 0 1,600 -0.1
06/07/2023
43.06
 110,500 43.06 43.06 42.53 1,200 300 0.0
05/07/2023
43.06
 118,900 43.11 43.30 42.53 3,200 0 0.1
04/07/2023
43.11
 148,100 42.53 43.30 42.68 7,600 26,200 -0.8
03/07/2023
42.53
 159,400 40.90 42.77 41.09 0 31,500 -1.4
30/06/2023
40.90
 97,700 40.56 41.18 39.93 1,000 24,100 -1.0
29/06/2023
40.56
 39,800 40.56 40.66 40.13 1,100 0 0.0
28/06/2023
40.56
 85,000 40.08 41.38 40.03 100 26,200 -1.1
27/06/2023
40.08
 81,500 39.74 40.08 39.65 200 2,900 -0.1
26/06/2023
39.74
 36,900 39.74 40.27 39.45 4,000 9,900 -0.2
23/06/2023
39.74
 55,200 39.40 39.89 39.40 3,100 0 0.1
22/06/2023
39.40
 70,200 39.36 40.22 39.40 20,500 21,200 -0.0
21/06/2023
39.36
 52,100 39.55 40.13 39.26 5,000 23,200 -0.7
20/06/2023
39.55
 38,700 39.74 40.17 39.45 10,000 20,000 -0.4
19/06/2023
39.74
 35,100 39.93 39.93 39.65 10,200 0 0.4
16/06/2023
39.93
 84,500 39.84 39.93 39.79 10,200 20,000 -0.4
15/06/2023
39.84
 19,900 40.41 40.41 39.84 2,200 0 0.1
14/06/2023
40.41
 53,600 40.66 41.04 40.41 1,800 20,000 -0.8
13/06/2023
40.66
 29,300 40.66 41.86 40.66 0 5,000 -0.2
12/06/2023
40.66
 52,900 40.03 42.34 40.03 5,500 300 0.2
09/06/2023
40.03
 39,300 39.93 40.22 39.65 600 0 0.0
08/06/2023
39.93
 86,500 40.03 41.43 39.93 200 500 -0.0
07/06/2023
40.03
 69,100 39.93 40.03 39.74 14,900 300 0.6
06/06/2023
39.93
 37,100 39.93 40.32 39.74 4,100 1,000 0.1
05/06/2023
39.93
 66,500 40.22 40.66 39.74 4,600 21,800 -0.7
02/06/2023
40.22
 34,800 40.03 40.41 39.84 7,600 0 0.3
01/06/2023
40.03
 10,500 40.03 40.32 39.69 1,600 100 0.1
31/05/2023
40.03
 17,300 40.03 40.13 39.65 1,700 2,200 -0.0
30/05/2023
40.03
 21,200 40.32 40.32 39.65 2,500 0 0.1
29/05/2023
40.32
 57,300 39.45 40.32 39.26 9,800 20,400 -0.4
26/05/2023
39.45
 6,000 39.45 39.45 39.26 200 0 0.0
25/05/2023
39.45
 23,200 39.89 40.03 39.45 13,400 7,800 0.2
24/05/2023
39.89
 33,800 40.13 40.37 39.89 16,300 3,600 0.5
23/05/2023
40.13
 11,900 39.65 40.32 40.08 2,900 1,500 0.1
22/05/2023
39.65
 24,000 39.89 40.17 39.50 10,000 13,100 -0.1
19/05/2023
39.89
 22,700 39.93 40.41 39.84 2,000 700 0.1
18/05/2023
39.93
 25,800 39.45 40.08 39.45 10,600 0 0.4
17/05/2023
39.45
 12,700 39.12 39.74 38.83 4,300 1,700 0.1
16/05/2023
39.12
 30,000 39.07 39.12 38.68 10,800 100 0.4
15/05/2023
39.07
 36,500 39.55 39.74 38.97 200 0 0.0
12/05/2023
39.55
 35,600 39.65 40.13 39.26 5,100 1,800 0.1
11/05/2023
39.65
 30,100 39.16 39.93 39.16 2,200 1,100 0.0
10/05/2023
39.16
 62,300 39.12 39.45 38.88 10,000 20,000 -0.4
09/05/2023
39.12
 13,200 38.97 39.12 38.49 200 1,600 -0.1
08/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/05/2023
38.97
 34,000 38.97 39.55 38.97 400 0 0.0
05/05/2023
38.97
 40,600 38.97 39.20 38.51 0 0 0
04/05/2023
38.97
 28,600 38.61 38.97 38.51 2,100 500 0.1
28/04/2023
38.61
 24,400 38.42 38.88 38.51 1,200 20,000 -0.8
27/04/2023
38.42
 19,700 38.70 38.79 38.15 1,700 1,700 0.0
26/04/2023
38.70
 29,600 38.97 39.06 38.51 3,900 2,500 0.1
25/04/2023
38.97
 70,200 39.20 41.17 37.60 35,800 7,500 1.2
24/04/2023
39.20
 54,000 39.43 39.43 38.74 1,100 80 0.0
21/04/2023
39.43
 18,200 39.38 39.75 38.70 1,600 200 0.1
20/04/2023
39.38
 69,300 39.34 39.89 38.33 18,300 20,000 -0.1
19/04/2023
39.34
 28,800 39.43 41.26 38.83 300 14,700 -0.6
18/04/2023
39.43
 81,200 38.05 39.80 37.87 9,300 20,000 -0.5
17/04/2023
38.05
 58,700 38.51 38.88 37.96 800 20,000 -0.8
14/04/2023
38.51
 38,900 39.38 40.35 38.51 0 2,000 -0.1
13/04/2023
39.38
 153,300 36.86 39.43 37.05 3,800 3,900 -0.0
12/04/2023
36.86
 29,900 36.63 37.23 36.63 100 0 0.0
11/04/2023
36.63
 45,900 36.54 36.68 36.40 0 0 0.0
10/04/2023
36.54
 64,100 35.76 36.59 35.76 1,000 0 0.0
07/04/2023
35.76
 32,300 35.95 36.13 35.76 2,200 0 0.1
06/04/2023
35.95
 74,400 35.85 36.63 35.30 0 11,600 -0.5
05/04/2023
35.85
 51,900 35.99 36.04 35.30 1,000 5,800 -0.2
04/04/2023
35.99
 66,800 35.81 36.04 35.49 0 15,000 -0.6
03/04/2023
35.81
 68,100 35.49 35.95 35.49 3,800 4,040 -0.0
31/03/2023
35.49
 25,900 34.94 35.49 34.85 300 0 0.0
30/03/2023
34.94
 49,200 35.30 35.30 34.85 0 0 -0.0
29/03/2023
35.30
 47,100 35.58 35.58 34.57 0 500 -0.0
28/03/2023
35.58
 26,300 35.58 35.76 35.40 200 1,100 -0.0
27/03/2023
35.58
 42,500 35.53 35.95 35.17 0 3,700 -0.1
24/03/2023
35.53
 138,500 34.39 35.72 34.39 16,400 32,100 -0.6
23/03/2023
34.39
 32,400 33.97 34.43 33.47 0 5,400 -0.2
22/03/2023
33.97
 102,800 33.47 34.80 32.92 200 4,900 -0.2
21/03/2023
33.47
 21,900 33.61 33.61 33.29 1,200 300 -0.0
20/03/2023
33.61
 53,000 33.38 33.84 32.83 600 500 0.0
17/03/2023
33.38
 63,800 32.32 33.47 32.37 2,000 3,400 -0.1
16/03/2023
32.32
 5,700 32.55 32.55 32.09 300 800 -0.0
15/03/2023
32.55
 29,400 32.09 32.97 32.09 200 1,700 -0.1
14/03/2023
32.09
 50,400 32.83 32.83 32.09 19,100 700 0.6
13/03/2023
32.83
 27,400 33.19 33.19 32.32 0 400 -0.0
10/03/2023
33.19
 39,900 33.19 33.33 32.74 1,400 200 0.0
09/03/2023
33.19
 40,500 33.24 33.42 32.09 7,400 2,100 0.2
08/03/2023
33.24
 28,900 33.29 33.33 32.42 0 200 -0.0
07/03/2023
33.29
 9,000 33.33 33.38 32.37 0 600 -0.0
06/03/2023
33.33
 11,800 32.83 33.93 32.09 2,100 700 0.1
03/03/2023
32.83
 18,800 33.42 33.42 32.83 0 100 -0.0
02/03/2023
33.42
 12,300 33.47 33.47 32.83 0 400 -0.0
01/03/2023
33.47
 12,200 33.01 33.56 32.64 0 200 -0.0
28/02/2023
33.01
 16,700 32.64 33.75 32.37 0 500 -0.0
27/02/2023
32.64
 24,600 32.51 33.01 32.00 10,000 810 0.3
24/02/2023
32.51
 15,700 33.42 33.47 32.51 100 1,200 -0.0
23/02/2023
33.42
 30,300 33.65 33.65 32.55 2,200 400 0.1
22/02/2023
33.65
 21,000 34.25 34.39 33.56 100 2,400 -0.1
21/02/2023
34.25
 52,100 34.25 34.43 34.20 3,300 300 0.1
20/02/2023
34.25
 57,100 33.56 34.57 33.01 1,600 0 0.1
17/02/2023
33.56
 17,800 33.47 33.56 33.01 2,100 200 0.1
16/02/2023
33.47
 28,600 33.01 33.47 32.46 2,400 200 0.1
15/02/2023
33.01
 26,800 33.19 33.33 32.55 1,000 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |