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)
28/04/2020
17.52
 79,260 17.28 17.59 17.28 60 0 0.0
27/04/2020
17.28
 76,000 16.98 17.52 16.78 2,010 0 0.0
24/04/2020
16.98
 39,960 16.98 17.25 16.90 1,920 0 0.0
23/04/2020
16.98
 74,520 16.74 17.67 16.82 9,800 0 0.2
22/04/2020
16.74
 48,230 16.32 16.90 16.20 10,400 0 0.2
21/04/2020
16.32
 224,090 17.52 17.52 16.32 6,900 1,900 0.1
20/04/2020
17.52
 154,240 16.90 18.02 16.98 30 8,980 -0.2
17/04/2020
16.90
 146,720 16.36 16.98 16.44 3,850 7,950 -0.1
16/04/2020
16.36
 78,230 16.44 16.44 16.05 9,300 13,030 -0.1
15/04/2020
16.44
 121,930 15.66 16.44 15.74 0 0 0
14/04/2020
15.66
 79,950 15.39 15.82 15.43 11,200 0 0.2
13/04/2020
15.39
 130,640 15.39 15.74 15.28 90 5,000 -0.1
10/04/2020
15.39
 175,690 15.82 15.82 15.36 3,950 10 0.1
09/04/2020
15.82
 60,570 15.90 16.36 15.74 19,830 6,000 0.3
08/04/2020
15.90
 122,300 15.43 16.20 14.97 16,010 0 0.3
07/04/2020
15.43
 203,170 14.43 15.43 14.66 9,810 160 0.2
06/04/2020
14.43
 23,350 13.50 14.43 14.28 1,000 3,000 -0.0
03/04/2020
13.50
 100,070 12.65 13.50 12.85 2,220 5,000 -0.0
01/04/2020
12.65
 42,650 12.31 12.73 11.96 10 0 0.0
31/03/2020
12.31
 106,090 12.50 13.27 11.73 14,080 20,000 -0.1
30/03/2020
12.50
 232,380 13.39 13.39 12.46 10,110 90 0.2
27/03/2020
13.39
 84,840 13.81 14.24 13.12 11,120 0 0.2
26/03/2020
13.81
 101,700 14.20 14.28 13.66 14,970 3,820 0.2
25/03/2020
14.20
 70,370 13.50 14.35 13.89 11,390 140 0.2
24/03/2020
13.50
 64,820 13.93 13.93 13.19 5,850 7,360 -0.0
23/03/2020
13.93
 98,330 14.97 14.97 13.93 16,840 27,260 -0.2
20/03/2020
14.97
 69,630 14.97 14.97 14.82 8,210 960 0.1
19/03/2020
14.97
 106,760 15.70 15.70 14.97 8,210 7,960 0.0
18/03/2020
15.70
 79,810 15.36 15.90 15.12 200 220 -0.0
17/03/2020
15.36
 108,560 15.28 15.43 14.66 6,260 3,500 0.1
16/03/2020
15.28
 106,700 14.66 15.43 14.58 9,000 15,220 -0.1
13/03/2020
14.66
 150,300 15.32 15.32 14.31 170 3,370 -0.1
12/03/2020
15.32
 170,790 16.44 16.44 15.32 210 120 0.0
11/03/2020
16.44
 51,390 16.98 17.36 15.82 2,000 6,000 -0.1
10/03/2020
16.98
 100,610 16.74 17.13 15.97 670 9,600 -0.2
09/03/2020
16.74
 144,200 17.98 17.98 16.74 6,460 15,900 -0.2
06/03/2020
17.98
 160,670 17.90 17.98 17.86 108,760 3,000 2.5
05/03/2020
17.90
 19,120 17.82 17.98 17.79 0 0 0
04/03/2020
17.82
 37,440 17.79 17.82 17.71 8,840 1,300 0.2
03/03/2020
17.79
 72,440 17.75 18.06 17.75 39,370 1,000 0.9
02/03/2020
17.75
 93,330 17.82 18.13 17.67 50 5,660 -0.1
28/02/2020
17.82
 46,240 18.29 18.29 17.75 1,020 1,220 -0.0
27/02/2020
18.29
 63,210 18.36 18.36 18.13 350 700 -0.0
26/02/2020
18.36
 67,070 18.67 18.67 18.36 2,490 160 0.1
25/02/2020
18.67
 18,030 18.60 18.67 18.48 110 740 -0.0
24/02/2020
18.60
 75,950 19.14 19.14 18.52 4,270 10,000 -0.1
21/02/2020
19.14
 68,530 19.37 19.37 18.98 4,420 10,000 -0.1
20/02/2020
19.37
 25,070 19.14 19.37 19.14 2,010 4,000 -0.0
19/02/2020
19.14
 37,620 19.06 19.14 19.06 900 6,250 -0.1
18/02/2020
19.06
 41,900 19.29 19.29 19.06 3,900 1,350 0.1
17/02/2020
19.29
 21,050 19.45 19.60 19.06 60 40 0.0
14/02/2020
19.45
 70,590 19.52 19.75 19.45 6,890 3,700 0.1
13/02/2020
19.52
 100,830 19.10 20.37 19.14 1,800 0 0.0
12/02/2020
19.10
 53,370 19.06 19.14 18.91 50 16,100 -0.4
11/02/2020
19.06
 40,550 19.10 19.18 19.06 9,200 0 0.2
10/02/2020
19.10
 22,050 19.21 19.21 18.98 2,430 0 0.1
07/02/2020
19.21
 14,400 19.25 19.29 19.21 5,950 0 0.1
06/02/2020
19.25
 31,260 19.29 19.29 19.21 9,500 0 0.2
05/02/2020
19.29
 20,070 19.14 19.52 18.98 6,520 0 0.2
04/02/2020
19.14
 37,760 19.14 19.21 18.94 30 5,430 -0.1
03/02/2020
19.14
 42,850 19.68 19.68 18.36 2,360 610 0.0
31/01/2020
19.68
 65,880 19.99 19.99 19.29 6,430 0 0.2
30/01/2020
19.99
 14,710 20.14 20.14 19.37 5,390 0 0.1
22/01/2020
20.14
 17,520 20.06 20.14 20.06 14,420 0 0.4
21/01/2020
20.06
 16,140 19.75 20.06 19.75 1,370 0 0.0
20/01/2020
19.75
 13,490 19.79 19.79 19.68 5,750 1,510 0.1
17/01/2020
19.79
 27,910 19.79 19.91 19.45 11,470 14,560 -0.1
16/01/2020
19.79
 34,960 19.79 19.83 19.68 4,290 29,000 -0.6
15/01/2020
19.79
 24,600 19.83 19.95 19.45 3,330 9,000 -0.1
14/01/2020
19.83
 26,860 19.99 20.14 19.68 11,760 14,000 -0.1
13/01/2020
19.99
 13,890 20.02 20.22 19.75 11,840 0 0.3
10/01/2020
20.02
 23,980 19.91 20.06 19.95 18,330 0 0.5
09/01/2020
19.91
 19,360 19.75 20.02 19.91 4,100 2,510 0.0
08/01/2020
19.75
 33,470 20.06 20.14 19.75 16,640 5,030 0.3
07/01/2020
20.06
 71,220 20.29 20.29 19.75 29,400 51,980 -0.6
06/01/2020
20.29
 5,140 20.14 20.45 20.22 10 990 -0.0
03/01/2020
20.14
 25,530 20.53 20.53 20.14 13,730 17,570 -0.1
02/01/2020
20.53
 21,280 20.45 20.53 20.22 5,840 460 0.1
31/12/2019
20.45
 5,940 20.56 20.56 20.41 1,130 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
20.56
 28,030 20.22 21.37 20.26 10,920 390 0.3
27/12/2019
20.22
 51,020 20.03 20.25 20.03 23,560 610 0.6
26/12/2019
20.03
 37,880 20.22 20.22 20.00 600 0 0.0
25/12/2019
20.22
 50,590 20.18 20.29 20.07 16,020 1,540 0.4
24/12/2019
20.18
 28,900 20.22 20.44 20.00 10,920 390 0.3
23/12/2019
20.22
 49,310 20.22 20.36 20.07 26,320 0 0.7
20/12/2019
20.22
 67,560 20.11 20.33 20.11 13,300 3,500 0.3
19/12/2019
20.11
 40,160 20.03 20.29 20.03 12,260 2,400 0.3
18/12/2019
20.03
 35,540 19.71 20.14 19.78 6,090 5,770 0.0
17/12/2019
19.71
 68,270 19.52 19.78 19.56 10,000 760 0.2
16/12/2019
19.52
 29,350 19.52 19.56 19.41 8,150 2,750 0.1
13/12/2019
19.52
 13,420 19.49 19.63 19.41 6,470 2,810 0.1
12/12/2019
19.49
 7,520 19.52 19.56 19.45 1,760 3,730 -0.1
11/12/2019
19.52
 48,010 19.45 19.52 19.41 36,480 0 1.0
10/12/2019
19.45
 14,140 19.63 19.63 19.41 7,410 2,480 0.1
09/12/2019
19.63
 55,360 19.49 19.71 19.34 31,780 7,450 0.7
06/12/2019
19.49
 24,560 19.49 19.56 19.41 9,760 0 0.3
05/12/2019
19.49
 117,130 19.41 20.07 19.41 43,430 2,320 1.1
04/12/2019
19.41
 38,930 19.63 19.63 19.41 300 15,000 -0.4
03/12/2019
19.63
 42,290 19.82 19.82 19.63 9,320 12,500 -0.1
02/12/2019
19.82
 51,570 19.85 19.89 19.82 13,280 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |