CTCP Thực phẩm Sao Ta (fmc)

35.50
0
(0%)
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
(2025-11-17) 		-1.20 -3.27% 624,900 20,600 0.7
35.50
36.70
35.50
2 tháng
(2025-10-16) 		0.45 1.28% 1,436,700 9,800 0.3
34.85
37.50
35.50
3 tháng
(2025-09-16) 		-3.35 -8.62% 2,378,800 -75,700 -2.9
34.85
38.85
35.50
6 tháng
(2025-06-18) 		-0.50 -1.39% 11,170,000 124,400 5.1
34.85
39.55
35.50
12 tháng
(2024-12-20) 		-8.93 -20.10% 22,334,700 23,745 15.0
31.55
46.85
35.50
24 tháng
(2023-12-26) 		-5.43 -13.27% 35,857,800 326,973 29.6
31.55
49.83
35.50
36 tháng
(2023-01-03) 		5.57 18.62% 48,266,400 -325,010 0.1
29.93
49.83
35.50
60 tháng
(2021-01-11) 		7.35 26.10% 160,590,600 9,179,490 475.0
23.90
62.39
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2021
27.19
 155,600 27.49 27.61 27.15 5,100 20,000 -0.5
25/02/2021
27.49
 146,800 27.57 27.82 27.32 2,000 6,600 -0.1
24/02/2021
27.57
 136,300 27.82 27.87 27.40 3,100 5,600 -0.1
23/02/2021
27.82
 183,300 27.78 27.99 27.36 8,000 0 0.3
22/02/2021
27.78
 171,400 27.49 27.91 27.53 1,100 7,000 -0.2
19/02/2021
27.49
 186,000 27.15 28.08 26.81 3,600 4,900 -0.0
18/02/2021
27.15
 202,500 26.31 27.61 26.26 12,800 1,600 0.4
17/02/2021
26.31
 105,800 25.25 26.31 25.29 6,900 20,300 -0.4
09/02/2021
25.25
 137,000 24.87 25.29 24.83 3,100 5,100 -0.1
08/02/2021
24.87
 193,900 25.80 26.31 24.03 7,200 7,800 -0.0
05/02/2021
25.80
 131,800 25.55 26.14 25.67 600 18,300 -0.5
04/02/2021
25.55
 211,900 25.04 25.55 25.04 2,100 11,400 -0.3
03/02/2021
25.04
 280,100 24.32 25.04 24.28 15,500 92,800 -2.3
02/02/2021
24.32
 159,800 23.90 24.37 23.69 21,000 3,600 0.5
01/02/2021
23.90
 163,500 24.62 25.21 23.78 16,700 22,400 -0.2
29/01/2021
24.62
 188,500 24.24 25.25 23.61 10,400 6,100 0.1
28/01/2021
24.24
 253,200 26.05 26.05 24.24 13,300 7,500 0.2
27/01/2021
26.05
 203,800 26.90 27.40 25.93 2,500 17,800 -0.5
26/01/2021
26.90
 159,500 27.82 27.82 26.77 3,700 21,200 -0.6
25/01/2021
27.82
 212,800 27.82 27.82 27.40 20,600 55,100 -1.1
22/01/2021
27.82
 251,600 28.08 28.24 27.78 6,500 14,500 -0.3
21/01/2021
28.08
 141,900 27.61 28.29 27.82 3,400 20,400 -0.6
20/01/2021
27.61
 234,900 27.44 27.74 25.72 10,200 19,100 -0.3
19/01/2021
27.44
 258,900 29.43 29.47 27.40 11,800 5,400 0.2
18/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20)
18/01/2021
29.43
 448,100 28.46 29.80 29.09 18,200 50,000 -1.1
15/01/2021
28.46
 397,800 28.99 29.06 28.30 5,000 20,600 -0.6
14/01/2021
28.99
 457,900 28.23 29.14 28.08 12,900 0 0.5
13/01/2021
28.23
 411,700 28.23 28.53 28.08 17,500 90,900 -2.7
12/01/2021
28.23
 359,200 28.15 28.34 27.73 2,800 4,600 -0.1
11/01/2021
28.15
 611,100 28.84 29.06 27.92 2,000 32,700 -1.1
08/01/2021
28.84
 767,700 29.18 29.59 28.42 4,600 143,000 -5.3
07/01/2021
29.18
 468,200 28.38 29.33 28.38 19,800 1,900 0.7
06/01/2021
28.38
 849,300 27.77 28.84 28.00 16,000 6,500 0.4
05/01/2021
27.77
 339,300 27.77 28.08 27.73 7,100 6,400 0.0
04/01/2021
27.77
 420,200 27.24 28.04 27.47 13,500 10,000 0.1
31/12/2020
27.24
 781,050 26.75 27.70 26.56 75,270 4,120 2.6
30/12/2020
26.75
 285,360 26.67 26.90 26.67 16,970 1,810 0.5
29/12/2020
26.67
 211,910 26.79 27.17 26.56 1,010 10,900 -0.3
28/12/2020
26.79
 261,590 26.86 27.01 26.56 8,500 16,830 -0.3
25/12/2020
26.86
 246,990 26.44 27.17 26.18 2,440 26,890 -0.8
24/12/2020
26.44
 300,780 27.13 27.47 25.91 270 21,130 -0.7
23/12/2020
27.13
 410,440 26.71 28.04 26.56 3,000 4,500 -0.1
22/12/2020
26.71
 360,960 26.86 26.86 26.48 15,290 3,250 0.4
21/12/2020
26.86
 594,420 26.82 27.24 26.56 6,300 16,120 -0.3
18/12/2020
26.82
 762,210 27.24 27.32 26.79 0 29,260 -1.0
17/12/2020
27.24
 536,650 27.73 27.85 27.01 170 25,030 -0.9
16/12/2020
27.73
 514,480 27.73 28.38 27.70 7,980 12,400 -0.2
15/12/2020
27.73
 988,350 27.09 28.30 27.17 16,230 6,030 0.4
14/12/2020
27.09
 439,250 27.09 27.58 26.94 500 4,270 -0.1
11/12/2020
27.09
 529,010 26.56 27.09 26.26 9,530 1,100 0.3
10/12/2020
26.56
 643,610 27.51 27.58 26.56 1,700 37,530 -1.3
09/12/2020
27.51
 245,920 27.77 28.08 27.51 1,440 2,330 -0.0
08/12/2020
27.77
 571,810 27.01 28.00 26.56 44,140 0 1.6
07/12/2020
27.01
 667,950 27.43 27.77 27.01 63,050 2,480 2.2
04/12/2020
27.43
 381,540 28.49 28.49 27.43 1,400 11,560 -0.4
03/12/2020
28.49
 377,000 28.30 28.61 28.08 25,950 0 1.0
02/12/2020
28.30
 287,880 28.76 28.76 28.23 6,200 8,310 -0.1
01/12/2020
28.76
 878,980 27.43 28.84 26.56 23,170 7,830 0.5
30/11/2020
27.43
 499,540 27.47 27.47 27.09 120 6,560 -0.2
27/11/2020
27.47
 364,440 27.55 27.92 27.32 2,800 14,200 -0.4
26/11/2020
27.55
 1,261,840 25.76 27.55 25.76 21,890 20,460 0.1
25/11/2020
25.76
 495,130 25.69 26.10 25.42 2,390 3,850 -0.1
24/11/2020
25.69
 201,470 25.91 25.95 25.42 3,060 13,440 -0.4
23/11/2020
25.91
 212,170 26.18 26.18 25.80 6,780 3,890 0.1
20/11/2020
26.18
 766,530 25.19 26.18 25.19 16,890 2,500 0.5
19/11/2020
25.19
 353,570 25.19 25.34 24.89 0 1,740 -0.1
18/11/2020
25.19
 274,580 25.19 25.42 25.12 2,550 5,800 -0.1
17/11/2020
25.19
 214,230 24.89 25.19 24.74 20,790 21,960 -0.0
16/11/2020
24.89
 293,840 25.38 25.57 24.89 2,010 9,570 -0.3
13/11/2020
25.38
 316,660 25.19 25.57 25.19 13,940 710 0.4
12/11/2020
25.19
 224,160 25.27 25.42 25.04 370 1,090 -0.0
11/11/2020
25.27
 228,360 24.81 25.72 24.74 410 5,570 -0.2
10/11/2020
24.81
 289,780 25.34 26.10 24.81 3,090 18,320 -0.5
09/11/2020
25.34
 437,680 24.24 25.34 24.28 44,000 0 1.4
06/11/2020
24.24
 150,280 23.98 24.24 23.90 4,240 200 0.1
05/11/2020
23.98
 202,940 23.83 24.21 23.68 13,040 0 0.4
04/11/2020
23.83
 244,910 23.11 24.13 23.14 10,140 40,000 -0.9
03/11/2020
23.11
 111,150 22.99 23.30 22.84 7,630 0 0.2
02/11/2020
22.99
 128,350 22.92 23.11 22.23 5,070 2,960 0.1
30/10/2020
22.92
 56,520 22.73 22.92 22.46 8,960 4,820 0.1
29/10/2020
22.73
 227,150 22.80 22.80 22.01 12,030 31,200 -0.6
28/10/2020
22.80
 293,000 23.71 23.75 22.46 51,740 81,850 -0.9
27/10/2020
23.71
 159,660 24.21 24.21 23.68 13,220 6,890 0.2
26/10/2020
24.21
 256,320 23.75 24.55 23.75 28,000 1,500 0.8
23/10/2020
23.75
 192,090 23.52 23.75 23.60 38,310 0 1.2
22/10/2020
23.52
 178,130 23.75 23.75 23.30 37,700 4,430 1.0
21/10/2020
23.75
 218,550 23.90 24.13 23.71 28,070 11,220 0.5
20/10/2020
23.90
 262,330 23.14 24.13 22.76 59,280 4,480 1.7
19/10/2020
23.14
 270,890 23.52 23.68 23.03 15,520 0 0.5
16/10/2020
23.52
 344,880 23.90 23.90 22.92 10,310 800 0.3
15/10/2020
23.90
 393,110 24.55 24.78 23.90 28,900 10,950 0.6
14/10/2020
24.55
 696,070 25.27 25.27 24.28 10,130 0 0.3
13/10/2020
25.27
 222,590 24.85 25.50 24.78 15,410 11,130 0.1
12/10/2020
24.85
 518,150 25.46 25.72 24.85 17,730 16,260 0.1
09/10/2020
25.46
 222,730 25.50 25.80 25.46 10 8,890 -0.3
08/10/2020
25.50
 319,980 25.95 26.18 25.46 1,140 27,650 -0.9
07/10/2020
25.95
 685,310 25.95 26.79 25.91 5,670 179,880 -6.0
06/10/2020
25.95
 552,030 25.80 26.29 25.72 7,990 54,270 -1.6
05/10/2020
25.80
 497,870 25.50 26.22 25.50 35,550 34,520 0.0
02/10/2020
25.50
 294,420 25.91 26.22 25.08 9,940 14,380 -0.1

Chính sách bảo mật | Điều khoản sử dụng |