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)
08/02/2021
26.25
 193,900 27.23 27.77 25.36 7,200 7,800 -0.0
05/02/2021
27.23
 131,800 26.97 27.59 27.10 600 18,300 -0.5
04/02/2021
26.97
 211,900 26.43 26.97 26.43 2,100 11,400 -0.3
03/02/2021
26.43
 280,100 25.68 26.43 25.63 15,500 92,800 -2.3
02/02/2021
25.68
 159,800 25.23 25.72 25.01 21,000 3,600 0.5
01/02/2021
25.23
 163,500 25.99 26.61 25.10 16,700 22,400 -0.2
29/01/2021
25.99
 188,500 25.59 26.65 24.92 10,400 6,100 0.1
28/01/2021
25.59
 253,200 27.50 27.50 25.59 13,300 7,500 0.2
27/01/2021
27.50
 203,800 28.39 28.92 27.37 2,500 17,800 -0.5
26/01/2021
28.39
 159,500 29.37 29.37 28.26 3,700 21,200 -0.6
25/01/2021
29.37
 212,800 29.37 29.37 28.92 20,600 55,100 -1.1
22/01/2021
29.37
 251,600 29.64 29.81 29.32 6,500 14,500 -0.3
21/01/2021
29.64
 141,900 29.15 29.86 29.37 3,400 20,400 -0.6
20/01/2021
29.15
 234,900 28.97 29.28 27.14 10,200 19,100 -0.3
19/01/2021
28.97
 258,900 31.06 31.10 28.92 11,800 5,400 0.2
18/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20)
18/01/2021
31.06
 448,100 30.04 31.46 30.70 18,200 50,000 -1.1
15/01/2021
30.04
 397,800 30.60 30.68 29.88 5,000 20,600 -0.6
14/01/2021
30.60
 457,900 29.80 30.76 29.64 12,900 0 0.5
13/01/2021
29.80
 411,700 29.80 30.12 29.64 17,500 90,900 -2.7
12/01/2021
29.80
 359,200 29.72 29.92 29.28 2,800 4,600 -0.1
11/01/2021
29.72
 611,100 30.44 30.68 29.48 2,000 32,700 -1.1
08/01/2021
30.44
 767,700 30.80 31.24 30.00 4,600 143,000 -5.3
07/01/2021
30.80
 468,200 29.96 30.96 29.96 19,800 1,900 0.7
06/01/2021
29.96
 849,300 29.32 30.44 29.56 16,000 6,500 0.4
05/01/2021
29.32
 339,300 29.32 29.64 29.28 7,100 6,400 0.0
04/01/2021
29.32
 420,200 28.75 29.60 29.00 13,500 10,000 0.1
31/12/2020
28.75
 781,050 28.23 29.24 28.03 75,270 4,120 2.6
30/12/2020
28.23
 285,360 28.15 28.39 28.15 16,970 1,810 0.5
29/12/2020
28.15
 211,910 28.27 28.67 28.03 1,010 10,900 -0.3
28/12/2020
28.27
 261,590 28.35 28.51 28.03 8,500 16,830 -0.3
25/12/2020
28.35
 246,990 27.91 28.67 27.63 2,440 26,890 -0.8
24/12/2020
27.91
 300,780 28.63 29.00 27.35 270 21,130 -0.7
23/12/2020
28.63
 410,440 28.19 29.60 28.03 3,000 4,500 -0.1
22/12/2020
28.19
 360,960 28.35 28.35 27.95 15,290 3,250 0.4
21/12/2020
28.35
 594,420 28.31 28.75 28.03 6,300 16,120 -0.3
18/12/2020
28.31
 762,210 28.75 28.84 28.27 0 29,260 -1.0
17/12/2020
28.75
 536,650 29.28 29.40 28.51 170 25,030 -0.9
16/12/2020
29.28
 514,480 29.28 29.96 29.24 7,980 12,400 -0.2
15/12/2020
29.28
 988,350 28.59 29.88 28.67 16,230 6,030 0.4
14/12/2020
28.59
 439,250 28.59 29.12 28.43 500 4,270 -0.1
11/12/2020
28.59
 529,010 28.03 28.59 27.71 9,530 1,100 0.3
10/12/2020
28.03
 643,610 29.04 29.12 28.03 1,700 37,530 -1.3
09/12/2020
29.04
 245,920 29.32 29.64 29.04 1,440 2,330 -0.0
08/12/2020
29.32
 571,810 28.51 29.56 28.03 44,140 0 1.6
07/12/2020
28.51
 667,950 28.96 29.32 28.51 63,050 2,480 2.2
04/12/2020
28.96
 381,540 30.08 30.08 28.96 1,400 11,560 -0.4
03/12/2020
30.08
 377,000 29.88 30.20 29.64 25,950 0 1.0
02/12/2020
29.88
 287,880 30.36 30.36 29.80 6,200 8,310 -0.1
01/12/2020
30.36
 878,980 28.96 30.44 28.03 23,170 7,830 0.5
30/11/2020
28.96
 499,540 29.00 29.00 28.59 120 6,560 -0.2
27/11/2020
29.00
 364,440 29.08 29.48 28.84 2,800 14,200 -0.4
26/11/2020
29.08
 1,261,840 27.19 29.08 27.19 21,890 20,460 0.1
25/11/2020
27.19
 495,130 27.11 27.55 26.83 2,390 3,850 -0.1
24/11/2020
27.11
 201,470 27.35 27.39 26.83 3,060 13,440 -0.4
23/11/2020
27.35
 212,170 27.63 27.63 27.23 6,780 3,890 0.1
20/11/2020
27.63
 766,530 26.59 27.63 26.59 16,890 2,500 0.5
19/11/2020
26.59
 353,570 26.59 26.75 26.27 0 1,740 -0.1
18/11/2020
26.59
 274,580 26.59 26.83 26.51 2,550 5,800 -0.1
17/11/2020
26.59
 214,230 26.27 26.59 26.11 20,790 21,960 -0.0
16/11/2020
26.27
 293,840 26.79 26.99 26.27 2,010 9,570 -0.3
13/11/2020
26.79
 316,660 26.59 26.99 26.59 13,940 710 0.4
12/11/2020
26.59
 224,160 26.67 26.83 26.43 370 1,090 -0.0
11/11/2020
26.67
 228,360 26.19 27.15 26.11 410 5,570 -0.2
10/11/2020
26.19
 289,780 26.75 27.55 26.19 3,090 18,320 -0.5
09/11/2020
26.75
 437,680 25.59 26.75 25.63 44,000 0 1.4
06/11/2020
25.59
 150,280 25.31 25.59 25.23 4,240 200 0.1
05/11/2020
25.31
 202,940 25.15 25.55 24.99 13,040 0 0.4
04/11/2020
25.15
 244,910 24.39 25.47 24.43 10,140 40,000 -0.9
03/11/2020
24.39
 111,150 24.27 24.59 24.11 7,630 0 0.2
02/11/2020
24.27
 128,350 24.19 24.39 23.47 5,070 2,960 0.1
30/10/2020
24.19
 56,520 23.99 24.19 23.71 8,960 4,820 0.1
29/10/2020
23.99
 227,150 24.07 24.07 23.23 12,030 31,200 -0.6
28/10/2020
24.07
 293,000 25.03 25.07 23.71 51,740 81,850 -0.9
27/10/2020
25.03
 159,660 25.55 25.55 24.99 13,220 6,890 0.2
26/10/2020
25.55
 256,320 25.07 25.91 25.07 28,000 1,500 0.8
23/10/2020
25.07
 192,090 24.83 25.07 24.91 38,310 0 1.2
22/10/2020
24.83
 178,130 25.07 25.07 24.59 37,700 4,430 1.0
21/10/2020
25.07
 218,550 25.23 25.47 25.03 28,070 11,220 0.5
20/10/2020
25.23
 262,330 24.43 25.47 24.03 59,280 4,480 1.7
19/10/2020
24.43
 270,890 24.83 24.99 24.31 15,520 0 0.5
16/10/2020
24.83
 344,880 25.23 25.23 24.19 10,310 800 0.3
15/10/2020
25.23
 393,110 25.91 26.15 25.23 28,900 10,950 0.6
14/10/2020
25.91
 696,070 26.67 26.67 25.63 10,130 0 0.3
13/10/2020
26.67
 222,590 26.23 26.91 26.15 15,410 11,130 0.1
12/10/2020
26.23
 518,150 26.87 27.15 26.23 17,730 16,260 0.1
09/10/2020
26.87
 222,730 26.91 27.23 26.87 10 8,890 -0.3
08/10/2020
26.91
 319,980 27.39 27.63 26.87 1,140 27,650 -0.9
07/10/2020
27.39
 685,310 27.39 28.27 27.35 5,670 179,880 -6.0
06/10/2020
27.39
 552,030 27.23 27.75 27.15 7,990 54,270 -1.6
05/10/2020
27.23
 497,870 26.91 27.67 26.91 35,550 34,520 0.0
02/10/2020
26.91
 294,420 27.35 27.67 26.47 9,940 14,380 -0.1
01/10/2020
27.35
 441,600 27.35 27.79 26.99 14,110 5,330 0.3
30/09/2020
27.35
 473,600 27.39 27.39 26.75 4,620 3,330 0.0
29/09/2020
27.39
 434,810 28.19 28.19 27.31 440 102,730 -3.5
28/09/2020
28.19
 583,870 27.39 28.43 27.31 8,010 16,060 -0.3
25/09/2020
27.39
 430,040 27.47 27.87 27.27 3,350 8,590 -0.2
24/09/2020
27.47
 423,860 27.79 28.03 27.35 4,150 47,590 -1.5
23/09/2020
27.79
 359,370 28.03 28.59 27.67 6,200 32,730 -0.9
22/09/2020
28.03
 1,208,630 26.27 28.07 26.19 41,340 21,200 0.7
21/09/2020
26.27
 263,410 26.35 26.67 26.19 130 1,870 -0.1

Chính sách bảo mật | Điều khoản sử dụng |