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)
30/11/2015
7.51
 63,360 7.64 7.64 7.51 3,100 0 0.1
27/11/2015
7.64
 41,800 7.76 7.82 7.64 1,000 0 0.0
26/11/2015
7.76
 30,340 7.85 7.85 7.67 0 0 0
25/11/2015
7.85
 76,230 7.73 7.89 7.60 1,400 2,000 -0.0
24/11/2015
7.73
 77,690 7.79 7.82 7.73 580 16,000 -0.4
23/11/2015
7.79
 25,740 7.92 7.92 7.76 3,200 0 0.1
20/11/2015
7.92
 56,980 7.89 7.92 7.79 510 0 0.0
19/11/2015
7.89
 179,140 7.60 7.95 7.67 57,000 0 1.4
18/11/2015
7.60
 99,190 7.60 7.73 7.57 11,740 0 0.3
17/11/2015
7.60
 105,140 7.54 7.64 7.48 500 0 0.0
16/11/2015
7.54
 109,190 7.73 7.82 7.54 2,500 2,000 0.0
13/11/2015
7.73
 87,540 7.82 7.92 7.67 0 0 0
12/11/2015
7.82
 73,510 7.67 7.89 7.60 0 0 0
11/11/2015
7.67
 54,430 7.89 7.95 7.67 2,000 0 0.1
10/11/2015
7.89
 60,890 8.01 8.07 7.67 2,220 0 0.1
09/11/2015
8.01
 23,180 8.07 8.07 7.98 1,490 0 0.0
06/11/2015
8.07
 135,330 8.10 8.14 7.89 26,630 0 0.7
05/11/2015
8.10
 60,210 8.04 8.20 8.01 200 0 0.0
04/11/2015
8.04
 81,360 8.07 8.29 8.04 32,710 0 0.9
03/11/2015
8.07
 209,180 7.85 8.20 7.85 93,960 0 2.4
02/11/2015
7.85
 338,530 8.42 8.42 7.85 3,000 0 0.1
30/10/2015
8.42
 103,570 8.61 8.73 8.36 0 0 0
29/10/2015
8.61
 287,810 8.45 8.70 8.36 69,640 0 1.9
28/10/2015: Cổ tức tiền mặt tỉ lệ: 35%
28/10/2015
8.45
 195,410 8.32 8.57 8.39 0 0 0
27/10/2015
8.32
 319,440 8.30 8.41 8.21 27,550 5,000 0.7
26/10/2015
8.30
 286,510 8.57 8.57 8.21 580 0 0.0
23/10/2015
8.57
 305,650 8.71 8.79 8.54 69,400 8,800 1.9
22/10/2015
8.71
 307,590 8.24 8.79 8.27 49,180 500 1.5
21/10/2015
8.24
 487,940 7.88 8.24 7.88 74,260 4,320 2.0
20/10/2015
7.88
 223,260 7.99 7.99 7.85 750 16,500 -0.5
19/10/2015
7.99
 281,480 7.80 8.10 7.96 2,390 10,300 -0.2
16/10/2015
7.80
 363,080 7.69 8.02 7.80 800 0 0.0
15/10/2015
7.69
 360,060 7.30 7.69 7.25 8,500 6,400 0.1
14/10/2015
7.30
 38,520 7.22 7.38 7.22 0 0 0
13/10/2015
7.22
 86,420 7.22 7.27 7.19 0 0 0
12/10/2015
7.22
 56,860 7.27 7.36 7.22 0 0 0
09/10/2015
7.27
 121,840 7.41 7.47 7.25 0 2,000 -0.1
08/10/2015
7.41
 145,040 7.33 7.47 7.25 740 0 0.0
07/10/2015
7.33
 159,180 7.49 7.49 7.30 2,000 4,000 -0.1
06/10/2015
7.49
 309,230 7.08 7.55 7.36 3,500 0 0.1
05/10/2015
7.08
 144,270 6.89 7.19 6.94 12,180 2,000 0.3
02/10/2015
6.89
 51,480 6.89 7.00 6.86 0 0 0
01/10/2015
6.89
 80,310 7.00 7.02 6.86 2,400 3,000 -0.0
30/09/2015
7.00
 123,030 6.97 7.08 6.97 0 0 0
29/09/2015
6.97
 284,570 6.80 6.97 6.83 2,000 0 0.1
28/09/2015
6.80
 80,180 6.69 6.89 6.78 5,000 1,500 0.1
25/09/2015
6.69
 31,450 6.78 6.83 6.64 0 0 0
24/09/2015
6.78
 277,050 6.58 6.97 6.53 0 3,500 -0.1
23/09/2015
6.58
 46,110 6.61 6.64 6.53 0 0 0
22/09/2015
6.61
 41,030 6.58 6.61 6.50 0 30,000 -0.7
21/09/2015
6.58
 119,100 6.53 6.69 6.47 5,000 9,990 -0.1
18/09/2015
6.53
 41,790 6.53 6.58 6.36 0 8,110 -0.2
17/09/2015
6.53
 23,050 6.50 6.58 6.44 0 0 0
16/09/2015
6.50
 33,280 6.58 6.64 6.50 610 2,000 -0.0
15/09/2015
6.58
 27,970 6.47 6.58 6.44 0 4,110 -0.1
14/09/2015
6.47
 34,090 6.64 6.83 6.47 0 2,500 -0.1
11/09/2015
6.64
 73,600 6.50 6.86 6.50 1,000 0 0.0
10/09/2015
6.50
 54,760 6.39 6.50 6.36 5,000 0 0.1
09/09/2015
6.39
 53,680 6.47 6.61 6.39 1,000 0 0.0
08/09/2015
6.47
 9,140 6.47 6.47 6.22 0 0 0
07/09/2015
6.47
 19,530 6.33 6.58 6.30 20 0 0.0
04/09/2015
6.33
 23,510 6.42 6.47 6.33 0 0 0
03/09/2015
6.42
 8,910 6.42 6.50 6.36 1,000 970 0.0
01/09/2015
6.42
 98,310 6.50 6.55 6.33 30 37,330 -0.9
31/08/2015
6.50
 33,550 6.58 6.61 6.36 0 0 0
28/08/2015
6.58
 29,890 6.47 6.64 6.47 1,000 0 0.0
27/08/2015
6.47
 29,950 6.64 6.75 6.47 1,500 0 0.0
26/08/2015
6.64
 86,650 6.36 6.64 6.30 0 0 0
25/08/2015
6.36
 82,360 6.14 6.47 5.86 3,800 0 0.1
24/08/2015
6.14
 163,870 6.58 6.58 6.14 0 0 0
21/08/2015
6.58
 68,730 6.86 6.86 6.50 0 0 0
20/08/2015
6.86
 18,620 6.75 6.97 6.66 0 0 0
19/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2015
6.75
 34,840 6.78 6.89 6.75 0 0 0
18/08/2015
6.78
 21,770 6.67 6.91 6.67 520 0 0.0
17/08/2015
6.67
 57,460 6.83 6.88 6.67 2,000 8,000 -0.2
14/08/2015
6.83
 50,030 6.78 6.91 6.72 0 500 -0.0
13/08/2015
6.78
 40,160 6.91 6.96 6.75 0 0 0
12/08/2015
6.91
 159,090 6.85 7.04 6.75 8,000 0 0.2
11/08/2015
6.85
 247,260 7.06 7.06 6.83 0 0 0
10/08/2015
7.06
 252,750 7.14 7.14 7.01 0 0 0
07/08/2015
7.14
 364,960 6.80 7.14 6.85 0 750 -0.0
06/08/2015
6.80
 491,890 6.49 6.80 6.38 0 1,000 -0.0
05/08/2015
6.49
 143,290 6.07 6.49 6.10 100 0 0.0
04/08/2015
6.07
 41,000 5.94 6.10 5.92 50 2,140 -0.0
03/08/2015
5.94
 285,190 6.38 6.38 5.94 16,000 860 0.3
31/07/2015
6.38
 119,920 6.49 6.62 6.38 1,000 0 0.0
30/07/2015
6.49
 170,280 6.57 6.62 6.28 0 6,000 -0.1
29/07/2015
6.57
 356,080 6.57 6.85 6.51 0 0 0
28/07/2015
6.57
 580,460 6.20 6.62 6.20 228,000 700 5.7
27/07/2015
6.20
 222,430 5.81 6.20 5.86 7,000 0 0.2
24/07/2015
5.81
 23,520 5.78 5.81 5.71 0 0 0
23/07/2015
5.78
 104,180 5.86 5.86 5.73 1,000 0 0.0
22/07/2015
5.86
 17,030 5.86 5.94 5.84 0 0 0
21/07/2015
5.86
 10,200 5.86 5.92 5.86 0 0 0
20/07/2015
5.86
 3,030 5.97 5.97 5.78 0 0 0
17/07/2015
5.97
 41,070 5.89 5.97 5.78 20 0 0.0
16/07/2015
5.89
 44,120 6.02 6.02 5.86 2,000 15,000 -0.3
15/07/2015
6.02
 32,130 6.05 6.10 5.92 5,550 0 0.1
14/07/2015
6.05
 58,260 6.07 6.10 5.94 610 0 0.0
13/07/2015
6.07
 17,240 6.12 6.18 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |