CTCP Thực phẩm Sao Ta (fmc)

38.45
0
(0%)

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
(2025-06-10)
3.15 8.92% 2,312,600 124,300 5.0
35.30
38.50
38.45
2 tháng
(2025-05-12)
2.92 8.23% 5,253,000 -221,500 4.1
33.40
38.90
38.45
3 tháng
(2025-04-11)
3.21 9.10% 7,991,400 -113,600 8.7
31.55
38.90
38.45
6 tháng
(2025-01-13)
-4.94 -11.38% 12,664,400 58,594 16.5
31.55
46.85
38.45
12 tháng
(2024-07-15)
-9.49 -19.79% 17,144,300 -442,000 -7.2
31.55
47.94
38.45
24 tháng
(2023-07-21)
-5.31 -12.13% 32,591,900 21,273 14.7
31.55
49.83
38.45
36 tháng
(2022-07-26)
-4.99 -11.48% 49,171,900 -693,854 -23.0
26.06
49.83
38.45
60 tháng
(2020-08-05)
18.42 91.94% 194,068,850 8,964,910 467.4
20.03
62.39
38.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
1.31
15,720 1.31 1.31 1.24 0 0 0
30/06/2009
1.31
11,310 1.37 1.37 1.31 500 0 0
29/06/2009
1.37
7,400 1.32 1.37 1.33 0 0 0
26/06/2009
1.32
35,430 1.34 1.37 1.28 0 0 0
25/06/2009
1.34
75,060 1.40 1.40 1.34 1,500 0 0
24/06/2009
1.40
71,390 1.35 1.40 1.35 0 0 0
23/06/2009
1.35
19,960 1.41 1.41 1.35 0 0 0
22/06/2009
1.41
23,420 1.48 1.48 1.41 0 0 0
19/06/2009
1.48
15,280 1.56 1.56 1.48 0 0 0
18/06/2009
1.56
25,060 1.54 1.59 1.50 0 0 0
17/06/2009
1.54
81,240 1.54 1.54 1.46 0 0 0
16/06/2009
1.54
1,890 1.61 1.61 1.54 0 0 0
15/06/2009
1.61
25,320 1.70 1.70 1.61 0 0 0
12/06/2009
1.70
58,500 1.74 1.79 1.70 1,000 0 0
11/06/2009
1.74
47,970 1.74 1.79 1.70 0 0 0
10/06/2009
1.74
57,130 1.82 1.82 1.74 2,000 1,000 0
09/06/2009
1.82
151,750 1.74 1.82 1.68 0 1,580 0
08/06/2009
1.74
45,050 1.66 1.74 1.74 0 0 0
05/06/2009
1.66
81,630 1.59 1.66 1.66 0 0 0
04/06/2009
1.59
115,510 1.52 1.59 1.55 0 0 0
03/06/2009
1.52
81,310 1.50 1.53 1.50 500 0 0
02/06/2009
1.50
79,550 1.45 1.50 1.45 0 0 0
01/06/2009
1.45
71,410 1.46 1.50 1.42 0 0 0
29/05/2009
1.46
74,360 1.45 1.46 1.41 0 0 0
28/05/2009
1.45
46,190 1.42 1.45 1.36 0 0 0
27/05/2009
1.42
66,300 1.40 1.42 1.35 0 0 0
26/05/2009
1.40
69,020 1.45 1.45 1.40 0 0 0
25/05/2009
1.45
47,580 1.42 1.45 1.42 0 0 0
22/05/2009
1.42
122,300 1.39 1.42 1.33 0 36,620 0
21/05/2009
1.39
137,990 1.33 1.39 1.34 0 0 0
20/05/2009
1.33
99,400 1.30 1.34 1.28 0 0 0
19/05/2009
1.30
45,100 1.26 1.32 1.30 0 0 0
18/05/2009
1.26
31,000 1.25 1.26 1.22 80 2,100 0
15/05/2009
1.25
37,430 1.24 1.25 1.24 0 0 0
14/05/2009
1.24
38,210 1.25 1.25 1.21 0 0 0
13/05/2009
1.25
41,800 1.22 1.25 1.21 0 0 0
12/05/2009
1.22
45,890 1.19 1.22 1.16 0 0 0
11/05/2009
1.19
46,040 1.22 1.22 1.18 0 0 0
08/05/2009
1.22
32,720 1.23 1.23 1.18 0 0 0
07/05/2009
1.23
51,830 1.23 1.25 1.20 5,000 0 0
06/05/2009
1.23
105,410 1.22 1.26 1.17 5,950 0 0
05/05/2009
1.22
42,640 1.17 1.22 1.22 2,150 0 0
04/05/2009
1.17
33,560 1.12 1.17 1.16 0 0 0
29/04/2009
1.12
2,630 1.11 1.14 1.11 0 0 0
28/04/2009
1.11
5,710 1.10 1.11 1.10 0 0 0
27/04/2009
1.10
7,240 1.13 1.14 1.10 0 0 0
24/04/2009
1.13
12,800 1.16 1.16 1.13 0 0 0
23/04/2009
1.16
20,780 1.14 1.17 1.14 0 800 0
22/04/2009
1.14
15,080 1.08 1.14 1.10 0 0 0
21/04/2009
1.08
26,170 1.08 1.08 1.03 0 0 0
20/04/2009
1.08
27,540 1.14 1.14 1.08 0 1,500 0
17/04/2009
1.14
47,680 1.19 1.21 1.14 3,000 0 0
16/04/2009
1.19
33,600 1.19 1.20 1.16 0 0 0
15/04/2009
1.19
15,240 1.23 1.23 1.18 0 0 0
14/04/2009
1.23
61,800 1.24 1.25 1.21 0 0 0
13/04/2009
1.24
81,590 1.19 1.24 1.19 0 48,360 0
10/04/2009
1.19
33,460 1.14 1.19 1.18 0 0 0
09/04/2009
1.14
29,210 1.14 1.16 1.14 0 0 0
08/04/2009
1.14
38,360 1.19 1.19 1.14 0 0 0
07/04/2009
1.19
30,240 1.14 1.19 1.16 0 630 0
03/04/2009
1.14
58,940 1.08 1.14 1.13 0 0 0
02/04/2009
1.08
14,860 1.05 1.10 1.07 0 50 0
01/04/2009
1.05
31,770 1.02 1.05 1.01 0 0 0
31/03/2009
1.02
8,240 1.05 1.05 1.02 0 0 0
30/03/2009
1.05
31,100 1.03 1.05 1.02 3,000 0 0
27/03/2009
1.03
19,910 1.02 1.05 1.02 0 0 0
26/03/2009
1.02
28,840 1.03 1.05 1.02 0 0 0
25/03/2009
1.03
15,980 1.05 1.06 1.02 1,000 0 0
24/03/2009
1.05
27,930 1.01 1.05 1.00 0 0 0
23/03/2009
1.01
9,720 1.02 1.02 1.00 0 0 0
20/03/2009
1.02
14,530 1.01 1.04 1.02 6,000 2,000 0
19/03/2009
1.01
90,940 0.98 1.02 1.01 0 5,000 0
18/03/2009
0.98
13,790 0.97 0.99 0.97 50 3,000 0
17/03/2009
0.97
23,050 0.96 0.98 0.96 0 0 0
16/03/2009
0.96
5,680 0.97 0.99 0.96 0 0 0
13/03/2009
0.97
2,660 0.96 0.98 0.96 400 0 0
12/03/2009
0.96
3,490 0.99 0.99 0.96 200 0 0
11/03/2009
0.99
15,900 0.96 1.00 0.98 0 0 0
10/03/2009
0.96
35,830 0.95 0.96 0.95 0 0 0
09/03/2009
0.95
2,150 0.97 0.97 0.95 0 0 0
06/03/2009
0.97
5,290 0.97 0.97 0.96 0 0 0
05/03/2009
0.97
3,750 0.96 0.98 0.96 0 0 0
04/03/2009
0.96
1,230 0.96 0.97 0.95 0 0 0
03/03/2009
0.96
2,650 0.95 0.97 0.96 0 0 0
02/03/2009
0.95
3,690 0.95 0.96 0.95 0 0 0
27/02/2009
0.95
1,110 0.91 0.95 0.95 0 0 0
26/02/2009
0.91
6,660 0.94 0.97 0.90 0 1,000 0
25/02/2009
0.94
19,850 0.90 0.94 0.93 0 0 0
24/02/2009
0.90
6,140 0.94 0.94 0.90 0 0 0
23/02/2009
0.94
14,600 0.97 0.97 0.94 0 0 0
20/02/2009
0.97
7,200 0.98 0.98 0.97 0 0 0
19/02/2009
0.98
20,330 0.99 0.99 0.96 0 0 0
18/02/2009
0.99
5,320 1.03 1.03 0.99 0 0 0
17/02/2009
1.03
1,980 1.04 1.04 1.00 0 0 0
16/02/2009
1.04
5,400 1.08 1.08 1.04 0 0 0
13/02/2009
1.08
7,020 1.07 1.08 1.02 0 0 0
12/02/2009
1.07
7,360 1.03 1.07 1.03 0 0 0
11/02/2009
1.03
20,050 1.05 1.05 1.00 0 0 0
10/02/2009
1.05
5,160 1.11 1.11 1.05 0 0 0
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12%
09/02/2009
1.11
6,740 1.11 1.12 1.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |