Công ty Cổ phần Thực phẩm Sao Ta - Mã CK : FMC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 25.65 0.00 (0.00%) 25.65 25.80 25.20 27,910 714,880,000 0 0
16/01/2020 25.65 0.00 (0.00%) 25.60 25.70 25.50 34,960 895,320,000 0 0
15/01/2020 25.65 -0.05 (-0.19%) 25.85 25.85 25.20 24,600 629,110,000 0 0
14/01/2020 25.70 -0.20 (-0.77%) 25.90 26.10 25.50 26,860 692,090,000 0 0
13/01/2020 25.90 -0.05 (-0.19%) 26.20 26.20 25.60 13,890 360,230,000 0 0
10/01/2020 25.95 0.15 (0.58%) 26.00 26.00 25.85 23,980 621,000,000 0 0
09/01/2020 25.80 0.20 (0.78%) 25.80 25.95 25.80 19,360 499,850,000 0 0
08/01/2020 25.60 -0.40 (-1.53%) 26.10 26.10 25.60 33,470 863,490,000 0 0
07/01/2020 26.00 -0.30 (-1.14%) 26.30 26.30 25.60 71,220 1,842,190,000 0 0
06/01/2020 26.30 0.20 (0.76%) 26.50 26.50 26.20 5,140 134,690,000 0 0
03/01/2020 26.10 -0.50 (-1.87%) 26.55 26.55 26.10 25,530 670,860,000 0 0
02/01/2020 26.60 0.10 (0.37%) 26.50 26.60 26.20 21,280 562,890,000 0 0
31/12/2019 26.50 -0.15 (-0.56%) 26.65 26.65 26.45 5,940 157,210,000 0 0
30/12/2019 26.65 0.45 (1.72%) 27.70 27.70 26.25 28,030 749,000,000 0 0
30/12/2019 26.65 0.45 (1.72%) 27.70 27.70 26.25 28,030 748,610,000 0 0
30/12/2019 26.65 0.45 (1.72%) 27.70 27.70 26.25 28,030 749,000,000 0 0
30/12/2019 26.65 0.45 (1.72%) 27.70 27.70 26.25 28,030 748,610,000 0 0
27/12/2019 27.70 0.25 (0.91%) 27.55 27.75 27.45 51,020 1,407,940,000 0 0
26/12/2019 27.45 -0.25 (-0.90%) 27.50 27.60 27.40 37,880 1,039,560,000 0 0
25/12/2019 27.70 0.05 (0.18%) 27.80 27.80 27.50 50,590 1,396,270,000 0 0
24/12/2019 27.65 -0.05 (-0.18%) 28.00 28.00 27.40 28,900 798,020,000 0 0
23/12/2019 27.70 0.00 (0.00%) 27.70 27.90 27.50 49,310 1,362,840,000 0 0