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)
17/09/2014
7.18
 169,050 7.12 7.54 7.18 0 0 0
16/09/2014
7.12
 448,730 6.65 7.12 6.75 8,130 89,360 -2.8
15/09/2014
6.65
 506,470 6.23 6.65 6.53 10,000 114,580 -3.4
12/09/2014
6.23
 191,690 5.82 6.23 5.78 0 3,480 -0.1
11/09/2014
5.82
 81,700 5.72 5.96 5.64 0 0 0
10/09/2014
5.72
 64,900 5.46 5.74 5.40 0 0 0
09/09/2014
5.46
 138,890 5.80 6.01 5.46 0 0 0
08/09/2014
5.80
 155,520 5.86 6.09 5.70 700 9,220 -0.3
05/09/2014
5.86
 91,490 5.84 6.01 5.74 10 0 0.0
04/09/2014
5.84
 163,080 5.62 6.01 5.66 0 0 0
03/09/2014
5.62
 141,980 5.26 5.62 5.46 0 0 0
29/08/2014
5.26
 273,350 4.91 5.26 4.91 0 0 0
28/08/2014
4.91
 69,970 4.99 5.03 4.91 0 0 0
27/08/2014
4.99
 113,530 4.99 5.05 4.91 0 5,000 -0.1
26/08/2014
4.99
 65,210 4.97 5.12 4.95 0 0 0
25/08/2014
4.97
 174,930 4.95 5.16 4.91 0 0 0
22/08/2014
4.95
 122,640 4.99 5.10 4.95 15,000 0 0.4
21/08/2014
4.99
 130,880 4.91 5.10 4.85 100 0 0.0
20/08/2014
4.91
 72,580 4.93 4.93 4.81 0 0 0
19/08/2014
4.93
 231,530 4.71 4.95 4.75 12,000 1,000 0.3
18/08/2014
4.71
 115,660 4.67 4.95 4.71 1,050 0 0.0
15/08/2014
4.67
 131,690 4.49 4.75 4.43 0 4,520 -0.1
14/08/2014
4.49
 86,490 4.55 4.63 4.47 12,800 0 0.3
13/08/2014
4.55
 73,790 4.55 4.57 4.45 400 0 0.0
12/08/2014
4.55
 131,640 4.39 4.59 4.37 1,000 0 0.0
11/08/2014
4.39
 121,310 4.45 4.51 4.31 0 0 0
08/08/2014
4.45
 71,200 4.53 4.53 4.37 0 0 0
07/08/2014
4.53
 136,270 4.27 4.53 4.19 0 200 -0.0
06/08/2014
4.27
 222,930 4.35 4.61 4.25 1,500 0 0.0
05/08/2014
4.35
 175,270 4.06 4.35 4.21 0 0 0
04/08/2014
4.06
 217,920 3.80 4.06 3.88 200 0 0.0
01/08/2014
3.80
 330,850 3.68 3.90 3.70 0 0 0
31/07/2014
3.68
 191,080 3.58 3.82 3.52 5,500 0 0.1
30/07/2014
3.58
 42,700 3.62 3.62 3.54 3,200 0 0.1
29/07/2014
3.62
 44,860 3.68 3.80 3.58 6,200 0 0.1
28/07/2014
3.68
 173,230 3.62 3.82 3.62 7,000 0 0.1
25/07/2014
3.62
 332,720 3.40 3.62 3.62 0 1,740 -0.0
24/07/2014
3.40
 14,330 3.32 3.40 3.32 200 200 0
23/07/2014
3.32
 8,960 3.32 3.54 3.32 0 0 0
22/07/2014
3.32
 2,010 3.38 3.56 3.32 0 0 0
21/07/2014
3.38
 16,160 3.40 3.40 3.32 0 0 0
18/07/2014
3.40
 7,700 3.40 3.42 3.38 0 0 0
17/07/2014
3.40
 4,210 3.34 3.40 3.34 1,000 0 0.0
16/07/2014
3.34
 5,010 3.42 3.48 3.34 0 0 0
15/07/2014
3.42
 5,260 3.38 3.46 3.38 2,250 0 0.0
14/07/2014
3.38
 2,510 3.40 3.40 3.30 0 0 0
11/07/2014
3.40
 1,000 3.36 3.40 3.40 0 0 0
10/07/2014
3.36
 16,310 3.38 3.38 3.30 0 0 0
09/07/2014
3.38
 20,430 3.40 3.40 3.28 90 0 0.0
08/07/2014
3.40
 3,010 3.42 3.42 3.40 0 0 0
07/07/2014
3.42
 9,170 3.44 3.44 3.38 0 0 0
04/07/2014
3.44
 80 3.42 3.44 3.44 0 0 0
03/07/2014
3.42
 14,120 3.36 3.52 3.38 500 0 0.0
02/07/2014
3.36
 16,550 3.26 3.36 3.26 0 0 0
01/07/2014
3.26
 9,030 3.30 3.32 3.26 0 0 0
30/06/2014
3.30
 1,270 3.21 3.32 3.03 450 0 0.0
27/06/2014
3.21
 63,820 3.30 3.30 3.21 100 0 0.0
26/06/2014
3.30
 82,470 3.30 3.34 3.24 100 0 0.0
25/06/2014
3.30
 113,750 3.19 3.34 3.24 150 400 -0.0
24/06/2014
3.19
 33,170 3.32 3.32 3.19 0 6,600 -0.1
23/06/2014
3.32
 60 3.32 3.32 3.09 30 0 0.0
20/06/2014
3.32
 8,250 3.34 3.34 3.24 0 0 0
19/06/2014
3.34
 23,690 3.13 3.34 2.93 1,100 0 0.0
18/06/2014
3.13
 6,310 3.17 3.24 3.13 0 0 0
17/06/2014
3.17
 36,450 3.17 3.19 3.05 1,200 0 0.0
16/06/2014
3.17
 10,010 3.15 3.17 3.15 1,000 0 0.0
13/06/2014
3.15
 460 3.13 3.15 3.15 0 0 0
12/06/2014
3.13
 7,720 3.11 3.19 3.07 50 0 0.0
11/06/2014
3.11
 1,290 3.01 3.11 2.99 0 0 0
10/06/2014
3.01
 4,430 3.09 3.09 2.93 520 0 0.0
09/06/2014
3.09
 8,380 3.13 3.15 2.99 0 0 0
06/06/2014
3.13
 580 3.07 3.13 3.13 580 0 0.0
05/06/2014
3.07
 180 3.09 3.13 2.89 160 0 0.0
04/06/2014
3.09
 2,200 2.95 3.13 2.91 100 0 0.0
03/06/2014
2.95
 7,540 3.15 3.15 2.95 2,000 0 0.0
02/06/2014
3.15
 5,280 3.17 3.17 2.97 1,120 0 0.0
30/05/2014
3.17
 7,770 3.13 3.19 2.99 5,650 0 0.1
29/05/2014
3.13
 7,030 3.01 3.13 3.03 0 0 0
28/05/2014
3.01
 25,760 2.83 3.01 2.93 50 10 0.0
27/05/2014
2.83
 570 2.93 3.01 2.83 450 0 0.0
26/05/2014
2.93
 200 2.83 3.01 2.75 50 0 0.0
23/05/2014
2.83
 8,920 3.01 3.01 2.83 0 5,000 -0.1
22/05/2014
3.01
 7,050 2.93 3.03 2.87 10 0 0.0
21/05/2014
2.93
 4,680 2.83 2.99 2.79 0 0 0
20/05/2014
2.83
 2,030 2.91 2.93 2.83 0 0 0
19/05/2014
2.91
 2,530 2.77 2.91 2.83 0 0 0
16/05/2014
2.77
 8,360 2.91 2.99 2.77 0 0 0
15/05/2014
2.91
 10,110 3.11 3.11 2.91 240 0 0.0
14/05/2014
3.11
 3,330 2.93 3.13 2.75 1,100 0 0.0
13/05/2014
2.93
 18,210 2.95 2.95 2.83 0 0 0
12/05/2014
2.95
 9,170 3.09 3.09 2.89 100 0 0.0
09/05/2014
3.09
 7,620 3.13 3.13 2.97 20 0 0.0
08/05/2014
3.13
 13,150 3.17 3.19 2.97 3,020 0 0.0
07/05/2014
3.17
 20 3.17 3.17 3.17 0 0 0
06/05/2014
3.17
 11,220 3.17 3.19 2.99 50 0 0.0
05/05/2014
3.17
 16,140 3.24 3.24 3.01 150 0 0.0
29/04/2014
3.24
 200 3.24 3.24 3.24 200 0 0.0
28/04/2014
3.24
 0 3.24 3.24 3.24 0 0 0
25/04/2014
3.24
 8,850 3.26 3.34 3.24 0 0 0
24/04/2014
3.26
 310 3.19 3.26 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |