CTCP Thực phẩm Sao Ta (fmc)

33.40
-0.90
(-2.62%)

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
(2025-04-21)
-0.80 -2.28% 2,282,200 -404,800 -2.8
33.30
38
33.40
2 tháng
(2025-03-20)
-13.60 -28.39% 4,757,300 -183,900 4.9
33.30
47.90
33.40
3 tháng
(2025-02-18)
-12.30 -26.39% 6,749,700 -80,110 9.8
33.30
49.45
33.40
6 tháng
(2024-11-20)
-11.30 -24.78% 9,670,600 -129,000 7.5
33.30
49.45
33.40
12 tháng
(2024-05-24)
-16.70 -32.75% 14,499,500 -521,127 -10.8
33.30
52.60
33.40
24 tháng
(2023-05-30)
-5.73 -14.31% 30,632,200 -301,327 0.0
33.30
52.60
33.40
36 tháng
(2022-06-06)
-28.05 -44.99% 49,217,900 -1,017,954 -40.7
27.51
63.73
33.40
60 tháng
(2020-06-15)
14.08 69.66% 195,724,020 9,129,350 469.9
19.22
65.86
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2008
1.60
86,510 1.64 1.64 1.60 0 56,130 0
16/07/2008
1.64
61,070 1.69 1.69 1.64 4,900 43,900 0
15/07/2008
1.69
174,030 1.70 1.73 1.65 300 114,170 0
14/07/2008
1.70
90,720 1.70 1.70 1.68 200 59,900 0
11/07/2008
1.70
153,630 1.70 1.70 1.65 0 100,000 0
10/07/2008
1.70
20,110 1.75 1.75 1.70 0 12,800 0
09/07/2008
1.75
29,160 1.72 1.75 1.70 0 0 0
08/07/2008
1.72
26,990 1.68 1.72 1.63 200 0 0
07/07/2008
1.68
51,550 1.73 1.78 1.68 12,800 0 0
04/07/2008
1.73
209,120 1.68 1.73 1.71 63,800 200,000 0
03/07/2008
1.68
125,420 1.64 1.68 1.60 3,580 100,000 0
02/07/2008
1.64
40,430 1.60 1.64 1.59 300 30,000 0
01/07/2008
1.60
19,260 1.56 1.60 1.55 310 0 0
30/06/2008
1.56
6,440 1.59 1.60 1.56 2,370 0 0
27/06/2008
1.59
9,850 1.55 1.59 1.51 0 0 0
26/06/2008
1.55
5,750 1.59 1.62 1.55 3,400 0 0
25/06/2008
1.59
12,790 1.55 1.59 1.51 300 0 0
24/06/2008
1.55
22,210 1.51 1.55 1.47 100 0 0
23/06/2008
1.51
28,870 1.55 1.59 1.51 5,200 5,000 0
20/06/2008
1.55
2,010 1.59 1.59 1.55 0 0 0
19/06/2008
1.59
18,900 1.63 1.63 1.59 0 0 0
18/06/2008
1.63
20,340 1.66 1.69 1.63 2,000 0 0
17/06/2008
1.66
200 1.63 1.66 1.66 0 0 0
16/06/2008
1.63
49,900 1.60 1.63 1.63 250 0 0
13/06/2008
1.60
12,520 1.57 1.60 1.60 300 0 0
12/06/2008
1.57
13,100 1.54 1.57 1.52 3,800 0 0
11/06/2008
1.54
10,530 1.51 1.54 1.48 4,620 0 0
10/06/2008
1.51
210 1.54 1.54 1.51 0 0 0
09/06/2008
1.54
9,550 1.57 1.57 1.54 9,000 1,000 0
06/06/2008
1.57
20 1.60 1.60 1.57 0 0 0
05/06/2008
1.60
200 1.63 1.63 1.60 100 0 0
04/06/2008
1.63
1,070 1.66 1.66 1.63 1,000 0 0
03/06/2008
1.66
50 1.69 1.69 1.66 0 0 0
02/06/2008
1.69
100 1.72 1.72 1.69 0 0 0
30/05/2008
1.72
5,120 1.75 1.75 1.72 5,000 0 0
29/05/2008
1.75
0 1.75 1.75 1.75 0 0 0
28/05/2008
1.75
0 1.75 1.75 1.75 0 0 0
27/05/2008
1.75
0 1.75 1.75 1.75 0 0 0
26/05/2008
1.75
1,000 1.78 1.78 1.75 1,000 0 0
23/05/2008
1.78
300 1.81 1.81 1.78 0 0 0
22/05/2008
1.81
70 1.84 1.84 1.81 0 0 0
21/05/2008
1.84
9,220 1.87 1.87 1.84 3,100 0 0
20/05/2008
1.87
11,050 1.90 1.90 1.87 3,300 0 0
19/05/2008
1.90
13,990 1.93 1.93 1.90 7,000 0 0
16/05/2008
1.93
33,250 1.93 1.93 1.90 0 0 0
15/05/2008
1.93
5,760 1.96 1.96 1.93 100 0 0
14/05/2008
1.96
2,030 1.99 1.99 1.96 0 0 0
13/05/2008
1.99
10 2.02 2.02 1.99 0 0 0
12/05/2008
2.02
2,470 2.06 2.06 2.02 2,000 0 0
09/05/2008
2.06
790 2.10 2.10 2.06 630 0 0
08/05/2008
2.10
2,850 2.14 2.14 2.10 0 0 0
07/05/2008
2.14
700 2.18 2.18 2.14 200 0 0
06/05/2008
2.18
1,510 2.22 2.22 2.18 1,400 0 0
05/05/2008
2.22
15,650 2.26 2.26 2.22 0 0 0
29/04/2008
2.26
13,870 2.30 2.34 2.26 3,500 0 0
28/04/2008
2.30
17,650 2.34 2.34 2.30 2,000 0 0
25/04/2008
2.34
2,350 2.38 2.38 2.34 2,100 0 0
24/04/2008
2.38
3,160 2.42 2.42 2.38 200 0 0
23/04/2008
2.42
1,350 2.46 2.46 2.42 0 0 0
22/04/2008: Cổ tức tiền mặt tỉ lệ: 18%
22/04/2008
2.46
16,360 2.51 2.51 2.46 700 0 0
21/04/2008
2.51
56,720 2.49 2.53 2.50 600 0 0
18/04/2008
2.49
6,000 2.44 2.49 2.49 0 0 0
17/04/2008
2.44
7,680 2.39 2.44 2.44 0 0 0
16/04/2008
2.39
18,570 2.35 2.39 2.33 0 0 0
11/04/2008
2.35
42,940 2.39 2.39 2.35 0 0 0
10/04/2008
2.39
35,650 2.39 2.39 2.35 850 0 0
09/04/2008
2.39
63,540 2.35 2.39 2.35 1,500 0 0
08/04/2008
2.35
37,140 2.31 2.35 2.31 2,010 0 0
07/04/2008
2.31
500 2.27 2.31 2.31 0 0 0
04/04/2008
2.27
1,000 2.25 2.27 2.27 0 0 0
03/04/2008
2.25
10 2.23 2.25 2.25 0 0 0
02/04/2008
2.23
180 2.22 2.23 2.23 0 0 0
01/04/2008
2.22
3,500 2.20 2.22 2.22 0 0 0
31/03/2008
2.20
32,640 2.18 2.20 2.20 0 0 0
28/03/2008
2.18
6,970 2.16 2.18 2.18 0 0 0
27/03/2008
2.16
2,130 2.14 2.16 2.16 0 0 0
26/03/2008
2.14
25,500 2.11 2.14 2.05 3,000 0 0
25/03/2008
2.11
16,500 2.22 2.22 2.11 1,050 0 0
24/03/2008
2.22
7,420 2.33 2.33 2.22 0 0 0
21/03/2008
2.33
32,870 2.42 2.42 2.33 0 0 0
20/03/2008
2.42
25,270 2.42 2.49 2.42 2,000 0 0
19/03/2008
2.42
25,840 2.45 2.51 2.42 0 0 0
18/03/2008
2.45
28,300 2.57 2.57 2.45 2,000 0 0
17/03/2008
2.57
55,110 2.70 2.70 2.57 0 3,370 0
14/03/2008
2.70
35,750 2.80 2.80 2.70 0 0 0
13/03/2008
2.80
26,730 2.89 2.89 2.79 300 0 0
12/03/2008
2.89
48,850 2.93 3.06 2.79 0 0 0
11/03/2008
2.93
40,710 3.08 3.08 2.93 0 0 0
10/03/2008
3.08
84,120 3.24 3.40 3.08 0 0 0
07/03/2008
3.24
102,730 3.09 3.24 3.17 2,370 0 0
06/03/2008
3.09
63,730 2.95 3.09 2.95 1,000 0 0
05/03/2008
2.95
13,460 3.10 3.10 2.95 2,000 0 0
04/03/2008
3.10
17,340 3.26 3.26 3.10 4,000 0 0
03/03/2008
3.26
10,910 3.43 3.44 3.26 0 0 0
29/02/2008
3.43
6,330 3.44 3.44 3.31 2,090 0 0
28/02/2008
3.44
22,270 3.54 3.61 3.44 5,050 0 0
27/02/2008
3.54
34,130 3.44 3.58 3.48 1,000 0 0
26/02/2008
3.44
25,020 3.62 3.77 3.44 0 0 0
25/02/2008
3.62
45,190 3.45 3.62 3.56 14,620 0 0
22/02/2008
3.45
51,760 3.63 3.63 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |