CTCP Thực phẩm Sao Ta (fmc)

46.85
-0.85
(-1.78%)
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
(2024-11-27) 		0.05 0.11% 1,137,500 -67,294 -3.2
46.50
49
46.85
2 tháng
(2024-10-28) 		1.15 2.52% 2,061,000 -109,194 -5.1
45.30
49
46.85
3 tháng
(2024-09-30) 		-0.20 -0.43% 2,886,900 -180,494 -8.4
45.30
49
46.85
6 tháng
(2024-07-01) 		-2.25 -4.58% 4,745,700 -405,494 -18.7
45.30
52
46.85
12 tháng
(2024-01-02) 		3.07 7.01% 13,757,700 286,479 13.9
41.18
52.60
46.85
24 tháng
(2023-01-09) 		14.21 43.51% 25,958,500 -334,468 -14.6
31.96
52.60
46.85
36 tháng
(2022-01-12) 		0.84 1.82% 60,302,600 -1,081,248 -57.1
27.51
65.86
46.85
60 tháng
(2020-01-30) 		26.86 134.42% 196,385,440 9,820,186 474.0
12.31
65.86
46.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2007
6.07
 11,650 5.99 6.07 5.99 0 5,000 0
16/05/2007
5.99
 12,320 6.07 6.07 5.99 0 0 0
15/05/2007
6.07
 13,150 6.07 6.15 5.99 100 0 0
14/05/2007
6.07
 15,620 6.03 6.07 5.87 0 5,000 0
11/05/2007
6.03
 7,450 5.95 6.03 5.91 0 5,000 0
10/05/2007
5.95
 8,650 5.87 5.95 5.87 0 0 0
09/05/2007
5.87
 6,540 6.15 6.15 5.87 0 3,650 0
08/05/2007
6.15
 5,660 6.07 6.23 6.07 0 0 0
07/05/2007
6.07
 11,250 5.99 6.07 5.99 0 0 0
04/05/2007
5.99
 920 5.99 5.99 5.83 100 0 0
03/05/2007
5.99
 1,860 5.99 5.99 5.91 500 0 0
02/05/2007
5.99
 5,210 5.99 6.07 5.99 0 0 0
25/04/2007
5.99
 6,360 5.83 5.99 5.91 0 0 0
24/04/2007
5.83
 11,090 5.91 5.91 5.79 0 0 0
23/04/2007
5.91
 19,480 6.07 6.07 5.79 0 0 0
20/04/2007
6.07
 12,590 6.15 6.15 6.07 0 0 0
19/04/2007
6.15
 25,810 6.03 6.27 6.15 0 0 0
18/04/2007
6.03
 5,990 5.75 6.03 5.75 0 0 0
17/04/2007
5.75
 17,600 5.75 5.75 5.51 0 0 0
16/04/2007
5.75
 21,620 6.03 6.03 5.75 0 0 0
13/04/2007
6.03
 9,760 6.31 6.31 6.03 0 0 0
12/04/2007
6.31
 6,960 6.48 6.48 6.31 0 0 0
11/04/2007
6.48
 2,750 6.64 6.64 6.48 0 0 0
10/04/2007
6.64
 6,840 6.64 6.64 6.56 0 0 0
09/04/2007
6.64
 11,050 6.56 6.64 6.60 0 0 0
06/04/2007
6.56
 11,430 6.80 6.80 6.56 0 0 0
05/04/2007
6.80
 16,080 6.80 6.96 6.80 0 0 0
04/04/2007
6.80
 8,590 6.48 6.80 6.48 0 0 0
03/04/2007
6.48
 13,190 6.72 6.72 6.48 0 0 0
02/04/2007
6.72
 21,610 7.04 7.04 6.72 0 0 0
30/03/2007
7.04
 66,020 6.72 7.04 7.04 0 64,120 0
29/03/2007
6.72
 1,650 6.44 6.72 6.44 0 0 0
28/03/2007
6.44
 19,580 6.76 6.76 6.44 0 2,000 0
27/03/2007
6.76
 16,410 7.08 7.08 6.76 100 0 0
26/03/2007
7.08
 19,320 7.37 7.37 7.04 0 0 0
23/03/2007
7.37
 23,490 7.37 7.37 7.29 0 0 0
22/03/2007
7.37
 19,990 7.45 7.45 7.21 0 0 0
21/03/2007
7.45
 20,760 7.61 7.61 7.37 0 0 0
20/03/2007
7.61
 10,900 7.85 7.85 7.49 100 0 0
19/03/2007
7.85
 30,430 7.89 7.93 7.81 0 0 0
16/03/2007
7.89
 24,270 7.57 7.89 7.21 0 0 0
15/03/2007
7.57
 27,430 7.93 7.93 7.57 0 0 0
14/03/2007
7.93
 24,420 8.34 8.34 7.93 0 0 0
13/03/2007
8.34
 15,070 8.91 8.91 8.34 0 0 0
12/03/2007
8.91
 76,490 9.31 9.72 8.91 0 0 0
09/03/2007
9.31
 105,270 8.91 9.31 9.31 100 30,000 0
08/03/2007
8.91
 59,360 8.50 8.91 8.91 1,100 16,130 0
07/03/2007
8.50
 71,000 8.10 8.50 8.26 2,670 1,830 0
06/03/2007
8.10
 73,120 8.01 8.34 8.10 0 22,040 0
05/03/2007
8.01
 53,680 7.77 8.10 8.01 1,000 0 0
02/03/2007
7.77
 50,410 7.41 7.77 7.69 0 5,100 0
01/03/2007
7.41
 16,470 7.77 7.77 7.41 1,000 0 0
28/02/2007
7.77
 11,170 8.10 8.10 7.77 1,000 0 0
27/02/2007
8.10
 49,800 7.73 8.10 8.10 0 3,000 0
26/02/2007
7.73
 29,190 7.37 7.73 7.69 0 100 0
15/02/2007
7.37
 17,080 7.29 7.37 7.29 0 0 0
14/02/2007
7.29
 11,880 7.33 7.33 7.29 0 0 0
13/02/2007
7.33
 17,320 7.21 7.37 7.29 0 0 0
12/02/2007
7.21
 21,260 7.04 7.37 7.21 0 0 0
09/02/2007
7.04
 12,210 7.12 7.12 7.04 0 0 0
08/02/2007
7.12
 18,400 7.21 7.21 7.04 0 0 0
07/02/2007
7.21
 27,160 7.04 7.37 7.21 0 0 0
06/02/2007
7.04
 26,310 7.04 7.04 6.96 0 0 0
05/02/2007
7.04
 7,150 7.25 7.25 7.04 0 0 0
02/02/2007
7.25
 6,890 7.29 7.29 7.25 0 0 0
01/02/2007
7.29
 19,700 7.53 7.61 7.21 0 0 0
31/01/2007
7.53
 40,970 7.29 7.53 7.53 0 0 0
30/01/2007
7.29
 15,720 7.08 7.29 7.21 13,000 0 0
29/01/2007
7.08
 23,240 7.04 7.21 7.04 330 0 0
26/01/2007
7.04
 1,700 6.72 7.04 7.04 0 0 0
25/01/2007
6.72
 21,410 7.04 7.04 6.72 0 0 0
24/01/2007
7.04
 41,000 7.08 7.08 6.96 0 0 0
23/01/2007
7.08
 38,890 7.12 7.12 6.96 0 0 0
22/01/2007
7.12
 27,080 7.33 7.33 7.12 0 0 0
19/01/2007
7.33
 51,020 7.25 7.33 7.29 300 0 0
18/01/2007
7.25
 48,220 7.25 7.25 6.96 0 14,000 0
17/01/2007
7.25
 30,030 7.61 7.61 7.25 0 0 0
16/01/2007
7.61
 64,210 7.93 7.93 7.61 0 0 0
15/01/2007
7.93
 44,400 7.93 8.10 7.77 500 0 0
12/01/2007
7.93
 110,120 7.93 7.93 7.77 90,000 58,880 0
11/01/2007
7.93
 61,250 7.77 8.01 7.93 36,000 24,720 0
10/01/2007
7.77
 29,740 8.10 8.10 7.77 0 2,000 0
09/01/2007
8.10
 142,010 7.77 8.10 7.69 0 0 0
08/01/2007
7.77
 111,830 7.65 8.01 7.77 90,000 3,000 0
05/01/2007
7.65
 56,000 7.29 7.65 7.65 0 0 0
04/01/2007
7.29
 19,950 6.96 7.29 7.29 19,750 0 0
03/01/2007
6.96
 11,440 6.84 6.96 6.84 0 0 0
02/01/2007
6.84
 25,050 7.16 7.16 6.84 0 0 0
29/12/2006
7.16
 25,010 7.53 7.53 7.16 0 0 0
28/12/2006
7.53
 28,560 7.57 7.57 7.53 200 0 0
27/12/2006
7.57
 44,800 7.25 7.57 7.57 0 9,630 0
26/12/2006
7.25
 65,520 6.92 7.25 7.21 1,000 230 0
25/12/2006
6.92
 148,840 6.80 6.92 6.48 0 29,700 0
22/12/2006
6.80
 27,650 7.12 7.12 6.80 5,000 0 0
21/12/2006
7.12
 273,590 7.12 7.21 7.12 155,000 9,900 0
20/12/2006
7.12
 208,330 7.04 7.21 7.04 180,000 35,140 0
19/12/2006
7.04
 144,320 7.04 7.12 7.04 5,600 85,130 0
18/12/2006
7.04
 144,260 7.00 7.04 7.00 0 0 0
15/12/2006
7.00
 70,000 6.68 7.00 7.00 0 0 0
14/12/2006
6.68
 43,900 6.40 6.68 6.68 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |