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)
25/04/2024
47.15
 20,400 47.05 47.15 46.77 500 300 0.0
24/04/2024
47.05
 78,700 46.96 47.54 45.80 600 1,100 -0.0
23/04/2024
46.24
 28,200 46.53 46.57 45.90 0 700 -0.0
22/04/2024
46.53
 15,000 46.96 46.96 46.09 500 2,400 -0.1
19/04/2024
46.38
 30,100 45.32 46.96 45.32 1,000 2,800 -0.1
17/04/2024
47.15
 30,400 48.59 48.59 45.71 0 5,100 -0.2
16/04/2024
45.66
 70,600 45.23 45.95 45.23 44,300 5,600 1.8
15/04/2024
45.23
 108,200 47.63 47.63 45.23 3,000 15,200 -0.6
12/04/2024
47.63
 44,800 48.11 48.40 47.63 2,500 5,500 -0.1
11/04/2024
48.02
 57,800 47.25 48.40 47.25 9,400 2,900 0.3
10/04/2024
48.11
 34,400 48.31 48.59 48.11 15,100 100 0.8
09/04/2024
48.31
 74,000 48.21 48.50 48.02 20,200 1,400 0.9
08/04/2024
48.21
 64,200 48.59 48.59 47.68 23,700 200 1.2
05/04/2024
48.11
 134,200 48.02 48.11 47.15 97,400 0 4.8
04/04/2024
48.02
 56,900 48.88 48.88 47.25 10,100 0 0.5
03/04/2024
48.79
 145,100 48.79 48.88 47.73 9,500 300 0.5
02/04/2024
48.06
 54,000 47.30 48.06 47.30 6,400 1,900 0.2
01/04/2024
47.39
 25,200 46.96 47.63 46.96 3,200 0 0.2
29/03/2024
46.72
 50,000 48.31 48.31 46.72 2,200 1,300 0.0
28/03/2024
48.31
 23,800 48.06 48.40 47.63 6,200 0 0.3
27/03/2024
48.06
 28,100 48.11 48.31 47.97 1,200 0 0.1
26/03/2024
48.02
 72,300 47.15 48.02 46.72 6,600 1,700 0.2
25/03/2024
47.15
 128,200 47.63 47.97 46.38 5,900 4,100 0.1
22/03/2024
47.63
 128,000 48.11 48.11 47.63 4,700 700 0.2
21/03/2024
48.11
 123,900 47.25 48.40 47.15 1,600 100 0.1
20/03/2024
47.25
 45,200 46.96 47.49 46.86 6,400 100 0.3
19/03/2024
46.96
 44,200 46.43 47.63 46.48 2,600 1,000 0.1
18/03/2024
46.43
 127,900 47.92 47.92 46.28 3,100 3,700 -0.0
15/03/2024
47.92
 117,000 48.40 48.98 47.82 3,500 600 0.1
14/03/2024
48.40
 182,200 47.73 49.08 47.78 7,800 0 0.4
13/03/2024
47.73
 178,800 47.05 48.21 47.15 31,200 300 1.5
12/03/2024
47.05
 95,100 46.62 47.05 46.62 28,400 100 1.4
11/03/2024
46.62
 134,000 46.38 47.73 46.24 3,800 2,200 0.1
08/03/2024
46.38
 148,800 46.28 46.67 46.24 58,200 0 2.8
07/03/2024
46.28
 120,200 46.24 46.48 46.00 222,500 193,900 1.4
06/03/2024
46.24
 95,800 46.19 46.62 45.90 32,200 0 1.5
05/03/2024
46.19
 144,300 45.51 46.48 45.32 66,300 12,000 2.6
04/03/2024
45.51
 128,200 46.00 46.53 45.51 36,200 45,700 -0.5
01/03/2024
46.00
 87,400 46.00 46.38 46.00 4,700 600 0.2
29/02/2024
46.00
 155,900 45.51 46.86 45.56 1,200 5,600 -0.2
28/02/2024
45.51
 155,900 46.19 46.67 45.51 3,300 600 0.1
27/02/2024
46.19
 131,700 46.67 47.15 46.19 42,700 1,700 2.0
26/02/2024
46.67
 339,800 44.46 47.54 43.93 79,100 40,200 1.9
23/02/2024
44.46
 114,800 43.98 45.23 44.02 73,000 3,900 3.2
22/02/2024
43.98
 81,500 44.75 44.94 43.98 37,200 1,700 1.7
21/02/2024
44.75
 35,300 44.99 45.18 44.55 15,200 500 0.7
20/02/2024
44.99
 33,000 44.75 45.23 44.75 13,500 4,200 0.4
19/02/2024
44.75
 113,000 44.46 45.42 44.31 18,700 5,800 0.6
16/02/2024
44.46
 46,000 44.26 44.70 44.26 10,900 1,500 0.4
15/02/2024
44.26
 187,400 44.07 44.75 44.07 55,700 3,700 2.4
07/02/2024
44.07
 55,700 44.07 44.07 43.78 27,700 1,000 1.2
06/02/2024
44.07
 32,600 44.17 44.26 44.07 9,900 300 0.4
05/02/2024
44.17
 113,900 43.40 44.36 43.83 18,500 3,300 0.7
02/02/2024
43.40
 75,400 43.35 44.12 43.11 17,200 500 0.8
01/02/2024
43.35
 144,200 42.92 43.98 42.63 37,000 800 1.6
31/01/2024
42.92
 61,400 43.11 43.21 42.53 14,500 200 0.6
30/01/2024
43.11
 79,500 41.86 43.16 41.91 10,500 0 0.5
29/01/2024
41.86
 69,200 41.57 41.95 41.38 10,100 4,800 0.2
26/01/2024
41.57
 19,200 41.18 41.71 41.18 5,000 100 0.2
25/01/2024
41.18
 59,600 41.18 41.28 41.14 20,000 1,000 0.8
24/01/2024
41.18
 86,700 41.18 41.38 41.09 18,900 10,800 0.3
23/01/2024
41.18
 89,900 41.67 41.67 41.18 0 12,400 -0.5
22/01/2024
41.67
 60,700 42.10 42.10 41.52 2,100 5,900 -0.2
19/01/2024
42.10
 163,700 41.47 42.82 41.47 3,400 29,000 -1.1
18/01/2024
41.47
 100,800 42.05 42.24 40.90 4,700 15,200 -0.5
17/01/2024
42.05
 25,900 42.05 43.01 41.95 0 2,900 -0.1
16/01/2024
42.05
 61,900 42.58 42.58 41.86 2,000 10,800 -0.4
15/01/2024
42.58
 33,500 43.16 43.25 42.48 1,700 300 0.1
12/01/2024
43.16
 49,100 43.88 43.88 43.01 400 5,200 -0.2
11/01/2024
43.88
 43,300 43.88 43.98 43.73 3,100 100 0.1
10/01/2024
43.88
 33,300 44.46 44.55 43.88 2,900 1,800 0.1
09/01/2024
44.46
 105,000 43.88 44.46 43.88 600 200 0.0
08/01/2024
43.88
 34,800 43.88 44.17 43.88 500 0 0.0
05/01/2024
43.88
 26,200 43.83 43.88 43.59 300 600 -0.0
04/01/2024
43.83
 19,700 43.69 44.07 43.64 1,700 0 0.1
03/01/2024
43.69
 26,200 43.78 43.88 43.49 0 2,300 -0.1
02/01/2024
43.78
 18,200 43.30 44.17 42.96 4,000 10,000 -0.3
29/12/2023
43.30
 40,000 43.25 44.12 43.21 2,400 0 0.1
28/12/2023
43.25
 13,000 43.16 43.30 43.06 500 1,300 -0.0
27/12/2023
43.16
 21,500 43.21 43.40 43.01 1,400 800 0.0
26/12/2023
43.21
 9,400 43.11 43.30 43.11 0 1,000 -0.0
25/12/2023
43.11
 65,000 43.16 43.30 42.92 0 5,000 -0.2
22/12/2023
43.16
 24,900 43.40 43.40 42.68 1,200 0 0.1
21/12/2023
43.40
 23,400 43.40 43.49 42.82 0 6,100 -0.3
20/12/2023
43.40
 33,100 43.40 43.49 42.48 0 17,400 -0.8
19/12/2023
43.40
 6,600 43.01 44.07 42.63 300 1,300 -0.0
18/12/2023
43.01
 6,300 43.21 43.21 42.92 2,800 1,300 0.1
15/12/2023
43.21
 18,300 43.21 43.30 42.77 1,200 2,600 -0.1
14/12/2023
43.21
 70,000 43.78 43.78 43.21 0 4,100 -0.2
13/12/2023
43.78
 67,300 44.36 44.36 43.73 0 25,100 -1.2
12/12/2023
44.36
 41,500 44.65 44.65 44.26 400 6,900 -0.3
11/12/2023
44.65
 18,300 44.65 44.70 44.22 200 1,100 -0.0
08/12/2023
44.65
 36,100 45.23 45.23 44.55 1,000 1,400 -0.0
07/12/2023
45.23
 59,500 45.23 45.42 44.26 12,000 2,500 0.4
06/12/2023
45.23
 144,200 44.26 45.42 43.73 1,200 900 0.0
05/12/2023
44.26
 6,800 43.78 44.26 42.92 600 0 0.0
04/12/2023
43.78
 68,400 43.64 44.36 43.40 3,300 15,900 -0.6
01/12/2023
43.64
 6,100 43.54 44.36 42.53 0 400 -0.0
30/11/2023
43.54
 13,200 44.36 44.46 43.54 800 200 0.0
29/11/2023
44.36
 4,100 44.36 44.36 43.30 300 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |