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
(2024-08-21) 		-1.05 -2.19% 547,000 -240,840 -11.3
46.30
48.50
47
2 tháng
(2024-07-22) 		-2.50 -5.05% 1,068,200 -324,252 -15.4
46.30
49.50
47
3 tháng
(2024-06-24) 		-2.25 -4.57% 1,870,300 -301,232 -14.0
46.30
52
47
6 tháng
(2024-03-25) 		-0.15 -0.32% 5,771,400 -196,592 -9.1
45.23
52.60
47
12 tháng
(2023-09-26) 		0.52 1.12% 13,584,500 433,908 20.7
39.89
52.60
47
24 tháng
(2022-10-03) 		7.75 19.75% 27,276,000 25,459 -1.3
27.51
52.60
47
36 tháng
(2021-10-06) 		2.68 6.05% 72,458,100 9,248,325 461.0
27.51
65.86
47
60 tháng
(2019-10-17) 		26.71 131.64% 195,837,030 10,349,735 491.4
12.31
65.86
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
15.78
 211,490 15.95 15.95 15.32 8,500 2,300 0.1
26/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/04/2018
15.95
 260,430 17.08 17.98 15.92 18,520 10,160 0.2
24/04/2018
17.08
 272,020 17.49 17.49 17.08 20 5,010 -0.1
23/04/2018
17.49
 139,800 18.53 18.94 17.49 0 0 0
20/04/2018
18.53
 77,520 18.18 18.53 18.06 4,500 11,000 -0.2
19/04/2018
18.18
 223,670 18.69 18.75 18.18 5,270 1,500 0.1
18/04/2018
18.69
 228,860 18.75 18.87 18.40 550 61,160 -1.8
17/04/2018
18.75
 159,390 18.62 18.81 18.56 3,970 0 0.1
16/04/2018
18.62
 138,910 18.97 19.06 18.62 100 500 -0.0
13/04/2018
18.97
 101,600 19.25 19.32 18.72 300 0 0.0
12/04/2018
19.25
 96,440 18.81 19.25 18.50 2,300 100 0.1
11/04/2018
18.81
 383,450 19.19 19.32 18.62 5,500 540 0.1
10/04/2018
19.19
 493,810 19.50 19.76 19.16 7,760 0 0.2
09/04/2018
19.50
 311,520 19.76 20.20 19.50 19,130 0 0.6
06/04/2018
19.76
 364,330 19.38 20.07 19.38 2,200 170 0.1
05/04/2018
19.38
 366,910 19.82 19.82 19.32 3,450 89,000 -2.7
04/04/2018
19.82
 413,360 19.50 20.13 19.44 100 24,210 -0.8
03/04/2018
19.50
 371,390 19.63 19.63 19.32 45,520 4,920 1.3
02/04/2018
19.63
 437,270 19.32 19.63 19.44 2,500 4,830 -0.1
30/03/2018
19.32
 416,810 19.06 19.38 19.13 3,940 1,620 0.1
29/03/2018
19.06
 503,550 18.81 19.57 18.87 4,250 1,000 0.1
28/03/2018
18.81
 291,530 19.06 19.13 18.56 1,800 0 0.1
27/03/2018
19.06
 346,750 19.00 19.25 18.87 16,560 2,200 0.4
26/03/2018
19.00
 274,740 19.19 19.25 18.69 1,520 500 0.0
23/03/2018
19.19
 673,080 18.25 19.38 17.18 10,280 9,050 0.0
22/03/2018
18.25
 616,140 19.38 19.38 18.25 2,150 250 0.1
21/03/2018
19.38
 451,590 19.22 19.57 18.87 7,780 200 0.2
20/03/2018
19.22
 569,430 19.82 19.82 19.22 10,500 8,410 0.1
19/03/2018
19.82
 635,160 20.32 20.32 19.57 7,800 400 0.2
16/03/2018
20.32
 339,840 20.45 20.51 20.01 5,360 0 0.2
15/03/2018
20.45
 770,970 19.82 20.45 19.82 1,210 14,010 -0.4
14/03/2018
19.82
 313,920 20.10 20.45 19.69 5,080 9,000 -0.1
13/03/2018
20.10
 696,270 18.81 20.10 18.94 0 37,190 -1.2
12/03/2018
18.81
 288,480 19.06 19.38 18.81 2,000 0 0.1
09/03/2018
19.06
 266,130 18.94 19.57 19.06 2,100 0 0.1
08/03/2018
18.94
 193,780 18.75 19.50 18.56 2,010 3,170 -0.0
07/03/2018
18.75
 534,930 19.50 19.82 18.62 4,660 18,240 -0.4
06/03/2018
19.50
 472,710 19.32 19.50 18.81 5,400 20 0.2
05/03/2018
19.32
 549,230 19.79 20.13 19.32 8,970 97,160 -2.7
02/03/2018
19.79
 1,337,350 18.50 19.79 18.15 60,670 1,000 1.8
01/03/2018
18.50
 653,610 17.55 18.50 17.58 5,540 0 0.2
28/02/2018
17.55
 424,730 17.24 17.93 17.05 1,060 10,400 -0.3
27/02/2018
17.24
 257,410 17.08 17.30 16.99 3,600 0 0.1
26/02/2018
17.08
 453,810 17.18 17.43 16.92 6,450 13,000 -0.2
23/02/2018
17.18
 253,160 16.89 17.36 17.05 600 0 0.0
22/02/2018
16.89
 335,940 16.42 17.30 16.30 14,000 0 0.4
21/02/2018
16.42
 209,730 16.36 16.55 16.36 9,300 5,000 0.1
13/02/2018
16.36
 137,540 16.36 16.55 16.36 4,000 0 0.1
12/02/2018
16.36
 100,050 16.11 16.67 16.11 10,500 2,020 0.2
09/02/2018
16.11
 228,310 15.79 16.48 14.82 510 4,660 -0.1
08/02/2018
15.79
 149,670 15.82 15.92 15.41 2,900 8,450 -0.1
07/02/2018
15.82
 407,850 15.01 16.04 15.54 8,000 11,100 -0.1
06/02/2018
15.01
 748,170 16.11 16.11 15.01 4,110 500 0.1
05/02/2018
16.11
 408,330 17.27 17.27 16.11 11,510 55,740 -1.2
02/02/2018
17.27
 621,130 16.74 17.27 16.80 600 0 0.0
01/02/2018
16.74
 474,350 16.48 16.92 16.42 1,550 46,800 -1.2
31/01/2018
16.48
 473,500 16.30 16.61 16.23 5,150 0 0.1
30/01/2018
16.30
 222,600 16.14 16.30 16.04 6,000 0 0.2
29/01/2018
16.14
 153,810 16.20 16.36 16.11 4,200 0 0.1
26/01/2018
16.20
 206,650 15.98 16.23 15.92 5,690 25,960 -0.5
25/01/2018
15.98
 753,530 16.30 16.36 15.85 3,400 95,000 -2.3
22/01/2018
16.30
 214,610 16.36 16.61 16.30 14,390 1,000 0.3
19/01/2018
16.36
 159,860 16.30 16.55 16.17 7,420 0 0.2
18/01/2018
16.30
 413,710 16.42 16.42 15.98 7,540 0 0.2
17/01/2018
16.42
 356,160 16.55 16.74 16.42 30,730 12,640 0.5
16/01/2018
16.55
 410,250 16.36 16.61 16.23 14,400 9,900 0.1
15/01/2018
16.36
 341,560 16.14 16.55 16.17 6,500 560 0.2
12/01/2018
16.14
 598,880 16.58 16.92 16.14 31,130 6,000 0.7
11/01/2018
16.58
 1,578,250 15.51 16.58 16.30 9,800 291,950 -7.4
10/01/2018
15.51
 604,180 15.70 15.79 15.29 14,790 137,600 -3.0
09/01/2018
15.70
 502,280 15.45 15.85 15.48 10 20,000 -0.5
08/01/2018
15.45
 699,150 14.97 15.70 15.01 25,300 3,600 0.5
05/01/2018
14.97
 673,920 14.79 15.10 14.79 7,110 100 0.2
04/01/2018
14.79
 337,880 14.72 15.04 14.72 10,000 20,590 -0.2
03/01/2018
14.72
 185,400 14.75 14.94 14.72 0 0 0
02/01/2018
14.75
 310,190 14.34 14.79 14.34 27,550 0 0.6
29/12/2017
14.34
 179,460 14.25 14.38 14.16 7,500 0 0.2
28/12/2017
14.25
 108,260 14.25 14.38 14.16 6,750 0 0.2
27/12/2017
14.25
 141,770 14.25 14.41 14.03 1,350 4,200 -0.1
26/12/2017
14.25
 109,820 14.34 14.44 14.25 10,870 2,500 0.2
25/12/2017
14.34
 100,300 14.41 14.47 14.31 5,560 0 0.1
22/12/2017
14.41
 209,660 14.31 14.53 14.34 4,560 0 0.1
21/12/2017
14.31
 205,830 14.25 14.60 14.22 0 0 0
20/12/2017
14.25
 178,230 14.28 14.44 14.16 0 0 0
19/12/2017
14.28
 149,240 14.28 14.41 14.19 1,000 0 0.0
18/12/2017
14.28
 172,720 14.28 14.41 14.16 4,790 0 0.1
15/12/2017
14.28
 310,270 14.53 14.75 14.28 10,140 0 0.2
14/12/2017
14.53
 304,340 14.41 14.60 14.16 34,000 0 0.8
13/12/2017
14.41
 142,140 14.34 14.72 14.09 350 5,000 -0.1
12/12/2017
14.34
 368,170 14.53 14.63 13.84 250 0 0.0
11/12/2017
14.53
 173,450 15.10 15.10 14.28 2,970 0 0.1
08/12/2017
15.10
 310,930 15.10 15.35 14.91 50,960 0 1.2
07/12/2017
15.10
 353,710 14.66 15.41 14.66 73,030 0 1.7
06/12/2017
14.66
 305,050 14.85 14.97 14.47 35,240 0 0.8
05/12/2017
14.85
 417,560 15.45 15.51 14.60 2,610 4,560 -0.0
04/12/2017
15.45
 483,760 14.69 15.60 14.79 7,650 100 0.2
01/12/2017
14.69
 697,380 14.53 14.75 14.38 1,000 0 0.0
30/11/2017
14.53
 929,880 14.06 14.66 14.09 14,730 20,020 -0.1
29/11/2017
14.06
 343,500 14.12 14.19 13.97 6,630 25,980 -0.4
28/11/2017
14.12
 234,810 14.12 14.22 14.03 13,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |