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
(2024-08-20) 		-1.30 -2.70% 523,600 -240,440 -11.3
46.30
48.50
46.80
2 tháng
(2024-07-22) 		-2.70 -5.45% 1,036,300 -323,852 -15.4
46.30
49.50
46.80
3 tháng
(2024-06-21) 		-3.40 -6.77% 1,899,600 -308,832 -14.4
46.30
52
46.80
6 tháng
(2024-03-25) 		-0.35 -0.74% 5,739,500 -196,192 -9.1
45.23
52.60
46.80
12 tháng
(2023-09-25) 		0.52 1.11% 13,668,100 462,708 22.1
39.89
52.60
46.80
24 tháng
(2022-09-30) 		4.62 10.95% 27,393,100 12,959 -1.9
27.51
52.60
46.80
36 tháng
(2021-10-05) 		2.30 5.17% 72,612,500 9,254,425 461.3
27.51
65.86
46.80
60 tháng
(2019-10-16) 		26.51 130.66% 195,844,740 10,353,055 491.5
12.31
65.86
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2010
1.91
 53,670 1.87 1.92 1.85 0 0 0
15/04/2010
1.87
 26,980 1.87 1.87 1.86 0 0 0
14/04/2010
1.87
 9,620 1.88 1.91 1.87 0 0 0
13/04/2010
1.88
 39,700 1.88 1.91 1.88 0 0 0
12/04/2010
1.88
 5,360 1.92 1.92 1.88 0 0 0
09/04/2010
1.92
 49,570 1.91 1.95 1.91 0 0 0
08/04/2010
1.91
 23,970 1.91 1.95 1.89 0 0 0
07/04/2010
1.91
 42,580 1.89 1.91 1.88 0 0 0
06/04/2010
1.89
 46,340 1.88 1.93 1.88 0 0 0
05/04/2010
1.88
 19,630 1.86 1.90 1.88 0 0 0
02/04/2010
1.86
 16,700 1.89 1.95 1.86 0 0 0
01/04/2010
1.89
 22,040 1.86 1.89 1.83 0 0 0
31/03/2010
1.86
 32,270 1.88 1.88 1.83 0 0 0
30/03/2010
1.88
 18,360 1.88 1.89 1.88 0 0 0
29/03/2010
1.88
 21,140 1.87 1.93 1.88 0 0 0
26/03/2010
1.87
 50,940 1.85 1.87 1.81 0 0 0
25/03/2010
1.85
 46,620 1.89 1.89 1.83 0 0 0
24/03/2010
1.89
 36,530 1.91 1.97 1.86 0 0 0
23/03/2010
1.91
 25,160 1.95 1.97 1.91 0 0 0
22/03/2010
1.95
 27,530 1.99 1.99 1.95 0 0 0
19/03/2010
1.99
 194,760 1.90 1.99 1.92 0 3,800 -0.1
18/03/2010
1.90
 83,590 1.87 1.91 1.86 0 0 0
17/03/2010
1.87
 18,380 1.89 1.91 1.86 0 0 0
16/03/2010
1.89
 44,920 1.95 1.96 1.89 0 0 0
15/03/2010
1.95
 42,730 1.92 2.00 1.92 0 50 -0.0
12/03/2010
1.92
 35,940 1.95 1.96 1.92 0 0 0
11/03/2010
1.95
 70,300 2.00 2.01 1.90 0 0 0
10/03/2010
2.00
 51,820 2.01 2.01 1.95 0 0 0
09/03/2010
2.01
 76,830 1.92 2.01 1.92 0 0 0
08/03/2010
1.92
 73,130 1.91 1.97 1.91 0 0 0
05/03/2010
1.91
 60,200 1.83 1.92 1.83 0 0 0
04/03/2010
1.83
 54,530 1.87 1.89 1.83 50 0 0.0
03/03/2010
1.87
 39,630 1.78 1.87 1.78 3,000 0 0.0
02/03/2010
1.78
 32,030 1.81 1.82 1.78 0 0 0
01/03/2010
1.81
 45,610 1.77 1.81 1.78 0 0 0
26/02/2010
1.77
 22,710 1.76 1.77 1.73 0 0 0
25/02/2010
1.76
 15,800 1.75 1.78 1.76 0 0 0
24/02/2010
1.75
 13,770 1.78 1.78 1.75 0 0 0
23/02/2010
1.78
 15,560 1.78 1.78 1.71 0 0 0
22/02/2010
1.78
 8,720 1.79 1.82 1.78 0 0 0
12/02/2010
1.79
 13,200 1.72 1.79 1.76 0 0 0
11/02/2010
1.72
 13,900 1.70 1.75 1.68 0 0 0
10/02/2010
1.70
 12,310 1.65 1.72 1.65 0 0 0
09/02/2010
1.65
 16,180 1.67 1.67 1.65 0 0 0
08/02/2010
1.67
 13,210 1.72 1.72 1.66 0 0 0
05/02/2010
1.72
 12,660 1.78 1.78 1.70 0 0 0
04/02/2010
1.78
 22,950 1.75 1.78 1.69 0 0 0
03/02/2010
1.75
 26,270 1.68 1.75 1.67 0 0 0
02/02/2010
1.68
 27,840 1.67 1.69 1.65 0 0 0
01/02/2010
1.67
 48,310 1.69 1.69 1.63 0 0 0
29/01/2010
1.69
 10,710 1.67 1.69 1.63 0 0 0
28/01/2010
1.67
 25,030 1.69 1.69 1.67 0 0 0
27/01/2010
1.69
 39,060 1.78 1.78 1.69 0 0 0
26/01/2010
1.78
 53,940 1.70 1.78 1.72 0 0 0
25/01/2010
1.70
 14,860 1.65 1.71 1.61 0 0 0
22/01/2010
1.65
 32,090 1.59 1.65 1.56 0 0 0
21/01/2010
1.59
 67,860 1.67 1.72 1.59 0 0 0
20/01/2010
1.67
 39,380 1.75 1.79 1.67 1,800 0 0.0
19/01/2010
1.75
 34,360 1.75 1.81 1.72 0 0 0
18/01/2010
1.75
 65,390 1.83 1.91 1.75 0 0 0
15/01/2010
1.83
 94,670 1.91 1.92 1.82 0 0 0
14/01/2010
1.91
 120,620 1.91 1.97 1.83 0 0 0
13/01/2010
1.91
 106,720 2.01 2.01 1.91 0 0 0
12/01/2010
2.01
 140,220 2.11 2.11 2.01 0 0 0
11/01/2010
2.11
 149,890 2.22 2.22 2.11 2,000 0 0.0
08/01/2010
2.22
 374,590 2.13 2.23 2.22 0 204,510 -4.1
07/01/2010
2.13
 9,140 2.03 2.13 2.13 0 0 0
06/01/2010
2.03
 461,510 1.95 2.03 1.91 0 2,000 -0.0
05/01/2010
1.95
 161,750 1.87 1.96 1.87 0 0 0
04/01/2010
1.87
 67,570 1.78 1.87 1.86 0 0 0
31/12/2009
1.78
 60,230 1.80 1.88 1.71 3,000 0 0
30/12/2009
1.80
 48,460 1.75 1.81 1.69 0 0 0
29/12/2009
1.75
 10,900 1.82 1.82 1.75 1,000 0 0
28/12/2009
1.82
 14,000 1.82 1.86 1.76 0 0 0
25/12/2009
1.82
 24,390 1.75 1.82 1.78 0 100 0
24/12/2009
1.75
 26,830 1.67 1.75 1.66 0 0 0
23/12/2009
1.67
 13,070 1.65 1.67 1.58 1,000 0 0
22/12/2009
1.65
 22,630 1.72 1.78 1.65 0 0 0
21/12/2009
1.72
 46,730 1.65 1.72 1.71 0 0 0
18/12/2009
1.65
 32,060 1.57 1.65 1.58 0 0 0
17/12/2009
1.57
 76,440 1.65 1.65 1.57 0 0 0
16/12/2009
1.65
 26,710 1.72 1.72 1.65 0 0 0
15/12/2009
1.72
 32,490 1.71 1.72 1.65 0 0 0
14/12/2009
1.71
 41,710 1.66 1.73 1.58 0 0 0
11/12/2009
1.66
 41,050 1.73 1.73 1.66 0 0 0
10/12/2009
1.73
 14,880 1.80 1.81 1.73 0 0 0
09/12/2009
1.80
 59,950 1.89 1.89 1.80 0 0 0
08/12/2009
1.89
 25,320 1.98 1.98 1.89 0 0 0
07/12/2009
1.98
 2,800 1.98 1.98 1.92 0 0 0
04/12/2009
1.98
 10,540 1.98 2.00 1.95 0 0 0
03/12/2009
1.98
 36,610 1.89 1.98 1.80 0 0 0
02/12/2009
1.89
 87,070 1.98 1.98 1.89 4,000 0 0
01/12/2009
1.98
 24,270 1.89 1.98 1.89 0 1,000 0
30/11/2009
1.89
 33,810 1.95 2.00 1.88 0 500 0
27/11/2009
1.95
 70,510 2.01 2.08 1.91 0 1,000 0
26/11/2009
2.01
 26,820 2.11 2.11 2.01 0 0 0
25/11/2009
2.11
 42,530 2.22 2.22 2.11 0 0 0
24/11/2009
2.22
 61,080 2.31 2.31 2.20 0 0 0
23/11/2009
2.31
 55,170 2.42 2.42 2.31 0 0 0
20/11/2009
2.42
 284,980 2.31 2.42 2.39 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |