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)
11/09/2012
1.74
 21,980 1.83 1.83 1.74 0 0 0
10/09/2012
1.83
 4,020 1.76 1.85 1.83 0 0 0
07/09/2012
1.76
 11,810 1.80 1.80 1.71 0 0 0
06/09/2012
1.80
 9,670 1.88 1.88 1.80 0 0 0
05/09/2012
1.88
 19,340 1.83 1.88 1.74 0 0 0
04/09/2012
1.83
 4,810 1.74 1.83 1.66 0 0 0
31/08/2012
1.74
 26,160 1.83 1.83 1.74 0 0 0
30/08/2012
1.83
 9,010 1.87 1.87 1.78 0 0 0
29/08/2012
1.87
 620 1.94 1.94 1.87 0 0 0
28/08/2012
1.94
 32,770 1.90 1.94 1.81 0 10 -0.0
27/08/2012
1.90
 21,620 1.99 1.99 1.90 0 0 0
24/08/2012
1.99
 6,450 1.90 1.99 1.81 0 0 0
23/08/2012
1.90
 37,300 1.99 1.99 1.90 0 0 0
22/08/2012
1.99
 48,500 2.08 2.08 1.99 0 0 0
21/08/2012
2.08
 12,150 2.18 2.18 2.08 0 0 0
20/08/2012
2.18
 20,920 2.18 2.18 2.08 0 0 0
17/08/2012
2.18
 2,260 2.09 2.18 2.15 0 0 0
16/08/2012
2.09
 19,410 2.20 2.20 2.09 0 0 0
15/08/2012
2.20
 14,030 2.22 2.22 2.11 0 0 0
14/08/2012
2.22
 41,720 2.22 2.22 2.13 0 0 0
13/08/2012
2.22
 14,770 2.15 2.22 2.15 10 0 0.0
10/08/2012
2.15
 22,100 2.22 2.22 2.15 0 0 0
09/08/2012
2.22
 144,080 2.30 2.32 2.20 0 0 0
08/08/2012
2.30
 8,010 2.30 2.30 2.20 0 0 0
07/08/2012
2.30
 10,010 2.32 2.32 2.30 0 0 0
06/08/2012
2.32
 16,310 2.35 2.35 2.32 0 0 0
03/08/2012
2.35
 3,900 2.41 2.41 2.30 0 0 0
02/08/2012
2.41
 30 2.34 2.41 2.41 0 0 0
01/08/2012
2.34
 4,020 2.30 2.34 2.25 0 0 0
31/07/2012
2.30
 40 2.29 2.30 2.30 0 0 0
30/07/2012
2.29
 3,770 2.39 2.39 2.29 0 0 0
27/07/2012
2.39
 12,410 2.42 2.42 2.32 0 0 0
26/07/2012
2.42
 15,510 2.37 2.46 2.37 0 0 0
25/07/2012
2.37
 11,030 2.39 2.39 2.32 0 0 0
24/07/2012
2.39
 45,630 2.37 2.39 2.27 0 0 0
23/07/2012
2.37
 25,020 2.39 2.39 2.29 0 0 0
20/07/2012
2.39
 44,910 2.41 2.41 2.34 0 0 0
19/07/2012
2.41
 67,500 2.39 2.41 2.35 0 0 0
18/07/2012
2.39
 44,220 2.41 2.41 2.34 0 0 0
17/07/2012
2.41
 250 2.41 2.41 2.30 0 0 0
16/07/2012
2.41
 3,960 2.39 2.41 2.35 0 0 0
13/07/2012
2.39
 73,040 2.42 2.42 2.39 0 0 0
12/07/2012
2.42
 87,310 2.42 2.46 2.41 0 0 0
11/07/2012
2.42
 82,530 2.49 2.49 2.39 0 0 0
10/07/2012
2.49
 11,260 2.51 2.51 2.44 0 0 0
09/07/2012
2.51
 41,790 2.42 2.51 2.41 0 0 0
06/07/2012
2.42
 28,230 2.46 2.48 2.42 0 0 0
05/07/2012
2.46
 18,510 2.44 2.46 2.37 0 0 0
04/07/2012
2.44
 35,500 2.46 2.48 2.35 0 0 0
03/07/2012
2.46
 63,300 2.55 2.55 2.44 0 0 0
02/07/2012
2.55
 32,700 2.65 2.65 2.55 0 0 0
29/06/2012
2.65
 21,700 2.65 2.65 2.56 0 1,500 -0.0
28/06/2012
2.65
 122,700 2.56 2.69 2.58 0 0 0
27/06/2012
2.56
 38,590 2.53 2.60 2.51 0 0 0
26/06/2012
2.53
 13,130 2.53 2.60 2.49 0 0 0
25/06/2012
2.53
 81,880 2.51 2.56 2.51 0 0 0
22/06/2012
2.51
 82,860 2.49 2.55 2.46 0 0 0
21/06/2012
2.49
 42,960 2.49 2.51 2.48 0 0 0
20/06/2012
2.49
 76,200 2.44 2.56 2.46 0 0 0
19/06/2012
2.44
 21,190 2.48 2.49 2.44 0 0 0
18/06/2012
2.48
 62,940 2.58 2.62 2.46 0 0 0
15/06/2012
2.58
 89,310 2.58 2.62 2.55 0 0 0
14/06/2012
2.58
 158,940 2.56 2.69 2.44 0 0 0
13/06/2012
2.56
 215,850 2.44 2.56 2.46 0 0 0
12/06/2012
2.44
 126,280 2.39 2.44 2.39 0 0 0
11/06/2012
2.39
 77,670 2.34 2.44 2.34 0 0 0
08/06/2012
2.34
 53,390 2.37 2.37 2.34 0 0 0
07/06/2012
2.37
 81,540 2.35 2.37 2.35 0 0 0
06/06/2012
2.35
 34,060 2.34 2.35 2.32 0 0 0
05/06/2012
2.34
 17,720 2.30 2.34 2.22 0 0 0
04/06/2012
2.30
 54,000 2.35 2.37 2.30 0 0 0
01/06/2012
2.35
 27,110 2.34 2.35 2.34 0 0 0
31/05/2012
2.34
 174,640 2.37 2.39 2.34 0 0 0
30/05/2012
2.37
 78,270 2.34 2.37 2.34 0 0 0
29/05/2012
2.34
 21,000 2.35 2.35 2.34 0 0 0
28/05/2012
2.35
 94,420 2.39 2.39 2.34 0 0 0
25/05/2012
2.39
 241,520 2.32 2.41 2.32 0 0 0
24/05/2012
2.32
 186,280 2.34 2.37 2.25 0 0 0
23/05/2012
2.34
 423,360 2.44 2.44 2.32 0 0 0
22/05/2012
2.44
 69,000 2.46 2.55 2.35 0 0 0
21/05/2012
2.46
 76,840 2.35 2.46 2.37 0 0 0
18/05/2012
2.35
 160,420 2.30 2.41 2.23 0 0 0
17/05/2012
2.30
 179,480 2.37 2.37 2.29 0 36,860 -0.5
16/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2012
2.37
 125,330 2.32 2.41 2.35 0 3,140 -0.0
15/05/2012
2.32
 301,490 2.30 2.37 2.27 0 20,000 -0.3
14/05/2012
2.30
 265,370 2.29 2.35 2.19 0 0 0
11/05/2012
2.29
 1,105,880 2.29 2.40 2.29 0 3,000 -0.0
10/05/2012
2.29
 108,560 2.19 2.29 2.29 0 0 0
09/05/2012
2.19
 216,650 2.09 2.19 2.19 52,470 0 0.7
08/05/2012
2.09
 99,570 2.00 2.09 2.09 0 0 0
07/05/2012
2.00
 164,300 1.91 2.00 2.00 0 14,380 -0.2
04/05/2012
1.91
 51,310 1.83 1.91 1.91 0 2,880 -0.0
03/05/2012
1.83
 511,160 1.90 1.90 1.82 0 19,480 -0.2
02/05/2012
1.90
 13,350 2.00 2.00 1.90 0 0 0
27/04/2012
2.00
 31,660 2.00 2.01 1.95 0 0 0
26/04/2012
2.00
 24,470 2.00 2.01 1.95 0 0 0
25/04/2012
2.00
 47,140 1.95 2.00 1.93 0 3,120 -0.0
24/04/2012
1.95
 44,060 1.95 1.96 1.88 0 0 0
23/04/2012
1.95
 45,100 1.91 1.95 1.93 0 0 0
20/04/2012
1.91
 97,800 1.91 1.96 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |