CTCP Thực phẩm Sao Ta (fmc)

46.95
0.15
(0.32%)
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)
01/07/2009
1.38
 15,720 1.38 1.38 1.31 0 0 0
30/06/2009
1.38
 11,310 1.44 1.44 1.38 500 0 0
29/06/2009
1.44
 7,400 1.39 1.44 1.40 0 0 0
26/06/2009
1.39
 35,430 1.41 1.44 1.36 0 0 0
25/06/2009
1.41
 75,060 1.48 1.48 1.41 1,500 0 0
24/06/2009
1.48
 71,390 1.42 1.48 1.42 0 0 0
23/06/2009
1.42
 19,960 1.49 1.49 1.42 0 0 0
22/06/2009
1.49
 23,420 1.57 1.57 1.49 0 0 0
19/06/2009
1.57
 15,280 1.65 1.65 1.57 0 0 0
18/06/2009
1.65
 25,060 1.62 1.68 1.58 0 0 0
17/06/2009
1.62
 81,240 1.62 1.62 1.55 0 0 0
16/06/2009
1.62
 1,890 1.70 1.70 1.62 0 0 0
15/06/2009
1.70
 25,320 1.79 1.79 1.70 0 0 0
12/06/2009
1.79
 58,500 1.83 1.89 1.79 1,000 0 0
11/06/2009
1.83
 47,970 1.83 1.89 1.79 0 0 0
10/06/2009
1.83
 57,130 1.92 1.92 1.83 2,000 1,000 0
09/06/2009
1.92
 151,750 1.83 1.92 1.78 0 1,580 0
08/06/2009
1.83
 45,050 1.76 1.83 1.83 0 0 0
05/06/2009
1.76
 81,630 1.68 1.76 1.76 0 0 0
04/06/2009
1.68
 115,510 1.60 1.68 1.63 0 0 0
03/06/2009
1.60
 81,310 1.58 1.61 1.58 500 0 0
02/06/2009
1.58
 79,550 1.53 1.58 1.53 0 0 0
01/06/2009
1.53
 71,410 1.55 1.58 1.50 0 0 0
29/05/2009
1.55
 74,360 1.53 1.55 1.49 0 0 0
28/05/2009
1.53
 46,190 1.50 1.53 1.43 0 0 0
27/05/2009
1.50
 66,300 1.48 1.50 1.42 0 0 0
26/05/2009
1.48
 69,020 1.53 1.53 1.48 0 0 0
25/05/2009
1.53
 47,580 1.50 1.53 1.50 0 0 0
22/05/2009
1.50
 122,300 1.47 1.50 1.40 0 36,620 0
21/05/2009
1.47
 137,990 1.40 1.47 1.41 0 0 0
20/05/2009
1.40
 99,400 1.37 1.41 1.36 0 0 0
19/05/2009
1.37
 45,100 1.33 1.39 1.37 0 0 0
18/05/2009
1.33
 31,000 1.32 1.33 1.29 80 2,100 0
15/05/2009
1.32
 37,430 1.31 1.32 1.31 0 0 0
14/05/2009
1.31
 38,210 1.32 1.32 1.28 0 0 0
13/05/2009
1.32
 41,800 1.29 1.32 1.28 0 0 0
12/05/2009
1.29
 45,890 1.26 1.29 1.22 0 0 0
11/05/2009
1.26
 46,040 1.29 1.29 1.24 0 0 0
08/05/2009
1.29
 32,720 1.30 1.30 1.24 0 0 0
07/05/2009
1.30
 51,830 1.30 1.32 1.27 5,000 0 0
06/05/2009
1.30
 105,410 1.29 1.33 1.23 5,950 0 0
05/05/2009
1.29
 42,640 1.23 1.29 1.29 2,150 0 0
04/05/2009
1.23
 33,560 1.18 1.23 1.22 0 0 0
29/04/2009
1.18
 2,630 1.17 1.20 1.17 0 0 0
28/04/2009
1.17
 5,710 1.16 1.17 1.16 0 0 0
27/04/2009
1.16
 7,240 1.19 1.20 1.16 0 0 0
24/04/2009
1.19
 12,800 1.22 1.22 1.19 0 0 0
23/04/2009
1.22
 20,780 1.20 1.23 1.20 0 800 0
22/04/2009
1.20
 15,080 1.14 1.20 1.16 0 0 0
21/04/2009
1.14
 26,170 1.14 1.14 1.09 0 0 0
20/04/2009
1.14
 27,540 1.20 1.20 1.14 0 1,500 0
17/04/2009
1.20
 47,680 1.26 1.28 1.20 3,000 0 0
16/04/2009
1.26
 33,600 1.26 1.27 1.22 0 0 0
15/04/2009
1.26
 15,240 1.30 1.30 1.24 0 0 0
14/04/2009
1.30
 61,800 1.31 1.32 1.28 0 0 0
13/04/2009
1.31
 81,590 1.26 1.31 1.26 0 48,360 0
10/04/2009
1.26
 33,460 1.20 1.26 1.24 0 0 0
09/04/2009
1.20
 29,210 1.20 1.22 1.20 0 0 0
08/04/2009
1.20
 38,360 1.26 1.26 1.20 0 0 0
07/04/2009
1.26
 30,240 1.20 1.26 1.22 0 630 0
03/04/2009
1.20
 58,940 1.14 1.20 1.19 0 0 0
02/04/2009
1.14
 14,860 1.11 1.16 1.13 0 50 0
01/04/2009
1.11
 31,770 1.08 1.11 1.07 0 0 0
31/03/2009
1.08
 8,240 1.11 1.11 1.08 0 0 0
30/03/2009
1.11
 31,100 1.09 1.11 1.08 3,000 0 0
27/03/2009
1.09
 19,910 1.08 1.11 1.08 0 0 0
26/03/2009
1.08
 28,840 1.09 1.11 1.08 0 0 0
25/03/2009
1.09
 15,980 1.11 1.12 1.08 1,000 0 0
24/03/2009
1.11
 27,930 1.07 1.11 1.06 0 0 0
23/03/2009
1.07
 9,720 1.08 1.08 1.06 0 0 0
20/03/2009
1.08
 14,530 1.07 1.10 1.08 6,000 2,000 0
19/03/2009
1.07
 90,940 1.03 1.08 1.07 0 5,000 0
18/03/2009
1.03
 13,790 1.02 1.04 1.02 50 3,000 0
17/03/2009
1.02
 23,050 1.01 1.03 1.01 0 0 0
16/03/2009
1.01
 5,680 1.02 1.04 1.01 0 0 0
13/03/2009
1.02
 2,660 1.01 1.03 1.01 400 0 0
12/03/2009
1.01
 3,490 1.04 1.04 1.01 200 0 0
11/03/2009
1.04
 15,900 1.01 1.06 1.03 0 0 0
10/03/2009
1.01
 35,830 1.00 1.01 1.00 0 0 0
09/03/2009
1.00
 2,150 1.02 1.02 1.00 0 0 0
06/03/2009
1.02
 5,290 1.02 1.02 1.01 0 0 0
05/03/2009
1.02
 3,750 1.01 1.03 1.01 0 0 0
04/03/2009
1.01
 1,230 1.01 1.02 1.00 0 0 0
03/03/2009
1.01
 2,650 1.00 1.02 1.01 0 0 0
02/03/2009
1.00
 3,690 1.00 1.01 1.00 0 0 0
27/02/2009
1.00
 1,110 0.96 1.00 1.00 0 0 0
26/02/2009
0.96
 6,660 0.99 1.02 0.94 0 1,000 0
25/02/2009
0.99
 19,850 0.94 0.99 0.98 0 0 0
24/02/2009
0.94
 6,140 0.99 0.99 0.94 0 0 0
23/02/2009
0.99
 14,600 1.02 1.02 0.99 0 0 0
20/02/2009
1.02
 7,200 1.03 1.03 1.02 0 0 0
19/02/2009
1.03
 20,330 1.04 1.04 1.01 0 0 0
18/02/2009
1.04
 5,320 1.09 1.09 1.04 0 0 0
17/02/2009
1.09
 1,980 1.10 1.10 1.06 0 0 0
16/02/2009
1.10
 5,400 1.14 1.14 1.10 0 0 0
13/02/2009
1.14
 7,020 1.13 1.14 1.08 0 0 0
12/02/2009
1.13
 7,360 1.09 1.13 1.09 0 0 0
11/02/2009
1.09
 20,050 1.11 1.11 1.06 0 0 0
10/02/2009
1.11
 5,160 1.17 1.17 1.11 0 0 0
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12%
09/02/2009
1.17
 6,740 1.17 1.18 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |