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)
19/09/2022
45.48
 71,400 46.31 46.31 45.21 1,000 1,500 -0.0
16/09/2022
46.31
 46,800 46.31 46.67 45.94 0 11,972 -0.6
15/09/2022
46.31
 38,800 46.31 47.04 46.31 100 64 0.1
14/09/2022
46.31
 48,800 46.77 46.77 45.85 2,300 546 0.0
13/09/2022
46.77
 101,800 46.12 47.59 45.94 500 8 0.0
12/09/2022
46.12
 62,800 46.31 46.67 45.85 500 84 0.0
09/09/2022
46.31
 67,600 45.48 46.31 45.39 1,200 600 0.0
08/09/2022
45.48
 87,200 45.85 46.03 45.48 4,300 6,700 -0.1
07/09/2022
45.85
 171,300 46.67 47.50 45.85 29,900 5,100 1.2
06/09/2022
46.67
 67,500 47.32 47.59 46.31 1,000 1,800 -0.0
05/09/2022
47.32
 43,900 47.77 47.77 47.22 100 900 -0.0
31/08/2022
47.77
 193,100 46.12 47.87 45.02 6,600 8,000 -0.1
30/08/2022
46.12
 97,300 46.03 46.77 45.48 2,200 11,800 -0.5
29/08/2022
46.03
 193,000 47.32 47.32 45.39 0 105,700 -5.3
26/08/2022
47.32
 229,900 48.78 48.88 47.22 3,700 100,500 -5.0
25/08/2022
48.78
 321,000 47.32 48.97 47.13 2,900 0 0.2
24/08/2022
47.32
 91,500 46.67 47.59 46.03 8,600 0 0.4
23/08/2022
46.67
 116,600 44.93 46.67 44.57 900 200 0.0
22/08/2022
44.93
 233,400 46.40 46.40 44.93 3,300 113,900 -5.4
19/08/2022
46.40
 84,800 46.77 47.13 46.31 800 5,200 -0.2
18/08/2022
46.77
 148,400 47.59 47.59 46.67 2,500 2,900 -0.0
17/08/2022
47.59
 117,600 47.77 48.60 47.59 2,500 12,000 -0.5
16/08/2022
47.77
 81,100 47.77 47.87 47.59 2,300 4,700 -0.1
15/08/2022
47.77
 141,900 48.05 48.51 47.59 3,900 4,800 -0.0
12/08/2022
48.05
 94,000 47.68 48.42 46.95 0 1,600 -0.1
11/08/2022
47.68
 208,600 47.68 48.60 46.77 0 6,900 -0.4
10/08/2022
47.68
 149,500 48.14 48.42 47.68 300 33,700 -1.7
09/08/2022
48.14
 255,300 48.42 49.06 48.05 2,700 4,100 -0.1
08/08/2022
48.42
 375,100 46.49 48.60 46.31 8,600 1,400 0.4
05/08/2022
46.49
 91,000 46.86 46.86 46.31 0 2,700 -0.1
04/08/2022
46.86
 161,900 46.95 47.22 46.40 500 4,600 -0.2
03/08/2022
46.95
 184,000 46.12 47.22 46.40 12,700 20,000 -0.4
02/08/2022
46.12
 107,100 45.39 46.22 45.48 3,700 3,100 0.0
01/08/2022
45.39
 278,700 45.57 45.76 44.43 11,700 102,900 -4.5
29/07/2022
45.57
 203,600 46.77 46.86 45.53 6,900 101,100 -4.7
28/07/2022
46.77
 141,100 46.67 47.13 46.31 3,900 32,000 -1.4
27/07/2022
46.67
 137,400 45.85 46.67 45.39 8,600 1,300 0.4
26/07/2022
45.85
 199,800 48.69 48.69 45.85 1,100 7,400 -0.3
25/07/2022
48.69
 71,500 49.52 49.52 47.68 500 10,800 -0.5
22/07/2022
49.52
 97,000 49.70 49.88 48.60 1,000 6,500 -0.3
21/07/2022
49.70
 177,000 49.43 50.53 49.24 0 2,800 -0.2
20/07/2022
49.43
 156,500 48.51 49.88 48.42 4,800 15,500 -0.6
19/07/2022
48.51
 110,300 48.60 48.60 47.50 11,800 6,600 0.3
18/07/2022
48.60
 80,400 48.51 49.43 47.59 700 18,500 -0.9
15/07/2022
48.51
 74,700 48.23 48.51 47.04 100 3,000 -0.2
14/07/2022
48.23
 102,400 49.43 49.43 47.22 7,000 4,200 0.1
13/07/2022
49.43
 45,600 49.43 50.07 48.14 1,600 6,900 -0.3
12/07/2022
49.43
 56,500 46.95 49.43 46.77 1,400 300 0.1
11/07/2022
46.95
 72,500 46.95 47.50 45.85 700 5,200 -0.2
08/07/2022
46.95
 229,300 46.31 46.95 45.57 1,500 4,100 -0.2
07/07/2022
46.31
 148,000 47.96 48.14 45.85 8,100 72,300 -3.2
06/07/2022
47.96
 77,100 49.98 50.34 47.68 9,300 15,700 -0.3
05/07/2022
49.98
 78,300 53.19 53.19 49.98 700 18,300 -1.0
04/07/2022
53.19
 134,100 53.92 55.11 52.36 4,400 16,800 -0.7
01/07/2022
53.92
 89,400 53.92 53.92 51.81 4,300 5,200 -0.1
30/06/2022
53.92
 61,800 55.84 55.84 53.92 300 2,900 -0.2
29/06/2022
55.84
 180,100 56.39 56.39 53.64 500 17,900 -1.0
28/06/2022
56.39
 97,500 57.49 57.49 56.39 500 2,300 -0.1
27/06/2022
57.49
 74,700 56.94 57.77 56.58 1,400 1,800 -0.0
24/06/2022
56.94
 97,900 57.68 58.87 56.85 0 8,000 -0.5
23/06/2022
57.68
 139,200 55.66 57.68 52.27 1,000 6,500 -0.3
22/06/2022
55.66
 48,900 57.68 57.68 55.39 700 6,800 -0.4
21/06/2022
57.68
 112,700 57.95 58.87 53.92 900 14,300 -0.8
20/06/2022
57.95
 260,000 56.49 58.69 56.39 2,300 17,800 -1.0
17/06/2022
56.49
 58,300 55.94 56.49 54.19 4,500 4,300 0.0
16/06/2022
55.94
 125,800 55.02 57.13 55.02 2,000 4,900 -0.2
15/06/2022
55.02
 103,800 55.02 55.11 52.63 5,700 6,100 -0.0
14/06/2022
55.02
 89,400 54.65 56.39 53.19 4,300 6,200 -0.1
13/06/2022
54.65
 224,400 58.69 58.69 54.65 10,100 0 0.6
10/06/2022
58.69
 323,800 62.81 62.81 58.69 1,300 9,400 -0.5
09/06/2022
62.81
 104,200 63.18 63.18 61.25 200 9,700 -0.7
08/06/2022
63.18
 264,500 63.73 63.91 61.71 3,100 7,800 -0.3
07/06/2022
63.73
 213,100 62.36 63.73 60.52 12,000 13,300 -0.1
06/06/2022
62.36
 174,800 63.09 63.82 61.90 10,700 6,800 0.3
03/06/2022
63.09
 257,900 62.36 63.36 60.98 9,500 12,500 -0.2
02/06/2022
62.36
 234,200 60.98 62.54 60.06 4,800 7,000 -0.1
01/06/2022
60.98
 182,000 57.31 61.16 56.39 2,600 7,600 -0.3
31/05/2022
57.31
 160,900 57.31 57.77 54.93 700 5,900 -0.3
30/05/2022
57.31
 190,800 56.76 57.49 55.48 3,900 3,400 0.0
27/05/2022
56.76
 119,800 54.93 57.13 53.19 0 3,100 -0.2
26/05/2022
54.93
 129,300 54.29 55.94 52.27 2,200 10,100 -0.5
25/05/2022
54.29
 331,000 50.80 54.29 51.35 400 700 -0.0
24/05/2022
50.80
 62,300 50.89 51.63 49.06 3,300 5,000 -0.1
23/05/2022
50.89
 90,600 50.89 52.18 49.06 1,600 18,200 -0.9
20/05/2022
50.89
 81,800 51.26 51.26 49.52 1,000 4,200 -0.2
19/05/2022
51.26
 57,800 50.80 51.26 48.05 3,400 2,100 0.1
18/05/2022
50.80
 84,100 50.25 51.81 50.25 3,300 7,400 -0.2
17/05/2022
50.25
 227,400 47.22 50.53 44.47 12,800 5,200 0.4
16/05/2022
47.22
 135,600 50.71 53.55 47.22 6,800 800 0.3
13/05/2022
50.71
 255,100 54.47 54.47 50.71 12,200 9,200 0.2
12/05/2022
54.47
 122,300 58.50 58.50 54.47 1,900 8,400 -0.4
11/05/2022
58.50
 51,700 58.69 59.15 56.12 1,500 4,100 -0.2
10/05/2022
58.69
 111,600 56.21 58.69 52.54 3,700 4,900 -0.1
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
56.21
 158,900 60.43 60.52 56.21 3,300 5,700 -0.1
06/05/2022
60.43
 110,700 60.52 61.32 57.85 400 5,300 -0.3
05/05/2022
60.52
 81,800 60.43 61.32 57.67 6,600 3,300 0.2
04/05/2022
60.43
 101,200 59.45 60.61 58.83 2,200 6,000 -0.3
29/04/2022
59.45
 172,100 56.96 59.54 56.16 4,600 25,600 -1.4
28/04/2022
56.96
 123,900 56.87 57.85 55.18 4,700 14,700 -0.6
27/04/2022
56.87
 134,700 53.31 56.96 51.62 7,400 18,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |