CTCP Thực phẩm Sao Ta (fmc)

47.20
0.40
(0.85%)
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)
26/04/2022
53.31
 397,700 54.82 54.82 51.00 57,000 2,800 3.2
25/04/2022
54.82
 277,900 58.92 58.92 54.82 16,300 4,100 0.8
22/04/2022
58.92
 316,300 63.28 63.28 58.92 9,500 9,500 -0.0
21/04/2022
63.28
 244,700 63.28 63.28 61.14 41,100 4,000 2.6
20/04/2022
63.28
 268,900 65.59 65.86 62.65 14,300 3,300 0.8
19/04/2022
65.59
 212,300 65.86 65.95 62.83 2,700 12,900 -0.7
18/04/2022
65.86
 245,700 65.32 66.21 63.72 2,400 16,500 -1.0
15/04/2022
65.32
 260,200 64.52 65.77 64.52 3,500 9,800 -0.5
14/04/2022
64.52
 478,900 61.85 64.52 61.85 13,200 2,000 0.8
13/04/2022
61.85
 160,200 60.96 62.65 60.52 1,400 2,100 -0.0
12/04/2022
60.96
 368,300 61.32 61.76 58.74 2,600 120,500 -7.9
08/04/2022
61.32
 239,400 61.85 61.85 59.18 3,200 35,500 -2.2
07/04/2022
61.85
 246,600 62.83 62.83 58.47 181,800 12,300 11.8
06/04/2022
62.83
 212,600 62.83 62.83 60.79 3,700 9,300 -0.4
05/04/2022
62.83
 259,800 60.52 63.19 59.63 6,800 9,400 -0.2
04/04/2022
60.52
 311,700 60.34 61.23 59.27 1,700 2,700 -0.1
01/04/2022
60.34
 257,400 59.27 60.87 57.94 22,400 2,500 1.3
31/03/2022
59.27
 200,400 60.96 60.96 59.27 1,100 400 0.0
30/03/2022
60.96
 257,600 60.34 62.30 59.81 19,100 2,700 1.1
29/03/2022
60.34
 255,400 60.34 62.12 59.72 3,500 15,700 -0.8
28/03/2022
60.34
 834,900 56.42 60.34 56.16 34,400 4,400 2.0
25/03/2022
56.42
 327,600 55.18 56.51 55.89 29,100 2,000 1.7
24/03/2022
55.18
 297,400 54.91 55.53 54.29 6,100 100 0.4
23/03/2022
54.91
 294,300 54.38 55.62 53.93 8,400 15,100 -0.4
22/03/2022
54.38
 187,000 54.56 54.82 53.84 2,500 6,700 -0.3
21/03/2022
54.56
 151,000 54.64 55.09 54.11 1,400 3,700 -0.1
18/03/2022
54.64
 124,900 55.00 55.00 53.75 1,700 2,300 -0.0
17/03/2022
55.00
 137,500 55.62 55.62 53.93 700 1,900 -0.1
16/03/2022
55.62
 148,900 55.62 55.89 54.56 2,400 8,600 -0.4
15/03/2022
55.62
 233,000 55.18 56.07 51.35 16,500 5,500 0.7
14/03/2022
55.18
 150,500 55.62 55.62 53.58 4,100 3,700 0.0
11/03/2022
55.62
 241,800 55.18 56.96 54.56 7,300 8,800 -0.1
10/03/2022
55.18
 350,300 52.51 55.80 52.69 13,200 100 0.8
09/03/2022
52.51
 258,400 51.62 52.51 49.84 7,600 0 0.4
08/03/2022
51.62
 225,500 53.13 53.67 51.17 1,300 26,400 -1.5
07/03/2022
53.13
 300,100 53.93 53.93 52.15 500 5,600 -0.3
04/03/2022
53.93
 336,400 55.09 55.09 52.69 2,900 85,200 -5.0
03/03/2022
55.09
 200,600 55.09 55.36 53.40 5,700 24,400 -1.1
02/03/2022
55.09
 160,600 54.73 55.89 54.11 1,900 22,100 -1.2
01/03/2022
54.73
 149,800 54.29 54.82 53.84 2,600 4,300 -0.1
28/02/2022
54.29
 303,500 53.40 54.91 53.58 9,700 1,700 0.5
25/02/2022
53.40
 193,100 52.51 53.40 52.06 14,700 900 0.8
24/02/2022
52.51
 242,700 53.40 53.84 50.28 3,300 7,100 -0.2
23/02/2022
53.40
 287,800 52.69 54.29 52.06 3,800 9,600 -0.3
22/02/2022
52.69
 368,200 52.33 52.69 50.28 7,800 800 0.4
21/02/2022
52.33
 319,600 52.24 52.78 51.71 8,800 7,100 0.1
18/02/2022
52.24
 502,900 50.91 52.51 47.35 13,300 5,000 0.5
17/02/2022
50.91
 690,700 48.95 51.17 48.06 7,400 7,700 -0.0
16/02/2022
48.95
 182,300 48.59 49.57 48.59 1,000 50,500 -2.7
15/02/2022
48.59
 214,000 48.33 49.30 48.33 0 5,900 -0.3
14/02/2022
48.33
 569,600 46.72 48.95 45.39 50,700 2,000 2.6
11/02/2022
46.72
 60,800 46.63 46.72 45.66 0 100 -0.0
10/02/2022
46.63
 57,900 46.81 46.81 45.92 200 17,300 -0.9
09/02/2022
46.81
 64,100 47.17 47.17 46.19 1,900 3,500 -0.1
08/02/2022
47.17
 167,600 45.30 47.52 44.77 900 9,100 -0.4
07/02/2022
45.30
 32,300 44.77 45.30 44.05 0 4,700 -0.2
28/01/2022
44.77
 72,200 44.77 44.77 43.61 0 3,000 -0.1
27/01/2022
44.77
 22,100 44.94 44.94 43.88 500 3,600 -0.2
26/01/2022
44.94
 41,500 43.83 44.94 43.56 0 1,600 0
25/01/2022
43.83
 76,500 42.54 43.83 41.74 1,100 4,300 -0.2
24/01/2022
42.54
 99,900 43.79 43.79 40.85 1,800 6,400 -0.2
21/01/2022
43.79
 58,400 43.25 44.41 42.99 0 4,700 -0.2
20/01/2022
43.25
 22,700 42.85 43.88 42.81 1,500 3,800 -0.1
19/01/2022
42.85
 68,600 43.65 43.70 42.72 0 9,600 -0.5
18/01/2022
43.65
 71,600 44.05 44.05 42.54 200 3,100 -0.1
17/01/2022
44.05
 54,500 45.83 46.28 42.63 3,600 4,200 -0.0
14/01/2022
45.83
 64,300 46.01 46.01 44.59 3,500 7,700 -0.2
13/01/2022
46.01
 74,800 46.01 46.01 44.50 4,900 4,900 -0.0
12/01/2022
46.01
 85,100 46.28 46.28 43.74 3,300 11,600 -0.4
11/01/2022
46.28
 71,700 46.63 46.72 45.39 1,900 8,600 -0.3
10/01/2022
46.63
 129,600 47.17 47.52 45.66 7,800 9,000 -0.1
07/01/2022
47.17
 99,700 47.17 47.61 46.28 29,200 7,200 1.2
06/01/2022
47.17
 89,900 48.06 48.15 46.90 300 8,200 -0.4
05/01/2022
48.06
 249,900 46.28 48.77 45.66 32,000 10,500 1.1
04/01/2022
46.28
 101,000 46.28 46.55 45.39 2,200 33,600 -1.6
31/12/2021
46.28
 45,100 44.68 46.28 44.50 500 4,700 -0.2
30/12/2021
44.68
 33,500 45.74 45.74 44.50 1,500 1,900 -0.0
29/12/2021
45.74
 71,600 45.92 45.92 44.45 0 4,500 -0.2
28/12/2021
45.92
 76,300 45.66 46.28 44.50 200 8,400 -0.4
27/12/2021
45.66
 54,400 45.03 45.66 44.85 3,600 5,700 -0.1
24/12/2021
45.03
 95,600 43.52 45.03 43.48 10,000 1,300 0.4
23/12/2021
43.52
 141,500 44.68 45.39 43.43 1,300 8,400 -0.4
22/12/2021
44.68
 115,300 45.30 46.55 44.59 600 8,000 -0.4
21/12/2021
45.30
 331,400 46.28 46.72 45.21 1,000 2,200 -0.1
20/12/2021
46.28
 72,000 47.17 47.52 46.10 2,700 5,400 -0.1
17/12/2021
47.17
 164,100 47.17 47.17 46.19 2,600 4,600 -0.1
16/12/2021
47.17
 61,600 47.52 47.52 46.37 400 8,200 -0.4
15/12/2021
47.52
 84,400 47.88 48.06 46.72 2,200 12,500 -0.5
14/12/2021
47.88
 109,100 48.06 48.06 47.17 2,100 3,900 -0.1
13/12/2021
48.06
 91,500 48.06 48.06 47.35 22,100 3,200 1.0
10/12/2021
48.06
 87,800 47.88 48.50 46.99 0 7,100 -0.4
09/12/2021
47.88
 71,400 47.44 47.88 45.74 100 1,100 -0.1
08/12/2021
47.44
 61,600 47.17 47.97 46.46 0 17,000 -0.9
07/12/2021
47.17
 138,800 44.94 47.17 45.12 2,900 1,600 0.1
06/12/2021
44.94
 256,900 48.06 49.75 44.77 15,700 15,800 -0.0
03/12/2021
48.06
 156,700 50.11 50.11 47.61 1,400 27,000 -1.4
02/12/2021
50.11
 144,300 50.64 50.64 49.57 1,000 20,100 -1.1
01/12/2021
50.64
 205,000 50.46 50.73 49.30 2,000 14,600 -0.7
30/11/2021
50.46
 229,800 50.82 50.82 48.95 3,500 25,400 -1.2
29/11/2021
50.82
 528,300 47.52 50.82 44.77 201,100 72,900 6.9

Chính sách bảo mật | Điều khoản sử dụng |