CTCP Thực phẩm Sao Ta (fmc)

35.85
0.15
(0.42%)
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
(2025-11-10) 		-0.45 -1.24% 669,000 36,400 1.3
35.70
36.70
35.85
2 tháng
(2025-10-13) 		-0.55 -1.52% 1,564,800 12,200 0.4
34.85
37.50
35.85
3 tháng
(2025-09-11) 		-1.85 -4.93% 2,747,700 -27,500 -1.0
34.85
39.55
35.85
6 tháng
(2025-06-13) 		0.15 0.42% 11,307,800 130,000 5.3
34.85
39.55
35.85
12 tháng
(2024-12-16) 		-8.54 -19.31% 22,445,300 18,285 14.7
31.55
46.85
35.85
24 tháng
(2023-12-21) 		-5.41 -13.17% 35,911,700 320,173 29.3
31.55
49.83
35.85
36 tháng
(2022-12-26) 		8.47 31.08% 48,391,400 -328,674 -0.0
27.23
49.83
35.85
60 tháng
(2021-01-05) 		7.93 28.54% 162,955,700 9,072,290 470.8
23.90
62.39
35.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2019
18.60
 55,360 18.46 18.67 18.32 31,780 7,450 0.7
06/12/2019
18.46
 24,560 18.46 18.53 18.39 9,760 0 0.3
05/12/2019
18.46
 117,130 18.39 19.01 18.39 43,430 2,320 1.1
04/12/2019
18.39
 38,930 18.60 18.60 18.39 300 15,000 -0.4
03/12/2019
18.60
 42,290 18.77 18.77 18.60 9,320 12,500 -0.1
02/12/2019
18.77
 51,570 18.81 18.84 18.77 13,280 1,000 0.3
29/11/2019
18.81
 12,230 18.81 18.88 18.77 11,360 0 0.3
28/11/2019
18.81
 31,610 18.84 18.84 18.74 2,020 0 0.1
27/11/2019
18.84
 32,430 18.70 18.88 18.67 6,660 0 0.2
26/11/2019
18.70
 25,480 18.67 18.70 18.60 8,940 1,880 0.2
25/11/2019
18.67
 46,080 18.67 18.67 18.29 50 100 -0.0
22/11/2019
18.67
 15,790 18.84 18.88 18.53 7,000 0 0.2
21/11/2019
18.84
 25,920 18.84 19.01 18.81 10,270 400 0.3
20/11/2019
18.84
 6,540 18.84 18.88 18.74 2,400 1,500 0.0
19/11/2019
18.84
 21,560 18.77 18.91 18.70 3,700 580 0.1
18/11/2019
18.77
 18,780 18.84 18.88 18.74 5,490 8,530 -0.1
15/11/2019
18.84
 6,750 18.81 18.84 18.70 780 0 0.0
14/11/2019
18.81
 17,960 18.74 18.88 18.74 7,510 10 0.2
13/11/2019
18.74
 16,360 18.70 18.81 18.67 1,250 200 0.0
12/11/2019
18.70
 33,850 18.74 18.95 18.70 13,940 0 0.4
11/11/2019
18.74
 50,170 18.67 18.95 18.74 2,300 40 0.1
08/11/2019
18.67
 4,650 18.67 18.74 18.67 1,060 0 0.0
07/11/2019
18.67
 23,210 18.63 18.81 18.53 4,120 0 0.1
06/11/2019
18.63
 63,240 18.60 18.74 18.32 29,240 460 0.8
05/11/2019
18.60
 25,020 18.63 18.81 18.53 0 3,600 -0.1
04/11/2019
18.63
 74,040 18.77 18.95 18.53 4,900 1,120 0.1
01/11/2019
18.77
 14,410 18.95 19.01 18.77 4,700 50 0.1
31/10/2019
18.95
 20,070 18.84 19.08 18.84 10,920 190 0.3
30/10/2019
18.84
 25,020 18.95 18.98 18.81 4,870 2,950 0.1
29/10/2019
18.95
 16,790 19.05 19.15 18.95 5,930 0 0.2
28/10/2019
19.05
 29,760 19.01 19.22 19.01 6,310 0 0.2
25/10/2019
19.01
 118,080 19.43 19.53 19.01 14,310 0 0.4
24/10/2019
19.43
 50,430 19.36 19.50 19.12 3,520 30 0.1
23/10/2019
19.36
 36,580 19.36 19.46 19.22 460 10 0.0
22/10/2019
19.36
 82,630 19.26 19.64 19.01 4,860 1,330 0.1
21/10/2019
19.26
 166,400 19.08 19.39 19.08 1,000 0 0.0
18/10/2019
19.08
 43,360 19.22 19.29 19.08 4,200 18,700 -0.4
17/10/2019
19.22
 16,960 19.22 19.26 19.15 200 0 0.0
16/10/2019
19.22
 39,610 19.19 19.26 19.15 4,800 1,880 0.1
15/10/2019
19.19
 29,540 19.33 19.36 19.15 2,000 50 0.1
14/10/2019
19.33
 56,000 18.98 19.33 19.12 30,410 0 0.8
11/10/2019
18.98
 17,190 18.91 19.01 18.91 560 0 0.0
10/10/2019
18.91
 28,810 18.74 18.95 18.74 1,090 0 0.0
09/10/2019
18.74
 15,260 18.74 18.84 18.67 2,000 0 0.1
08/10/2019
18.74
 38,640 18.67 18.95 18.74 16,250 0 0.4
07/10/2019
18.67
 22,800 18.60 18.81 18.60 1,980 0 0.1
04/10/2019
18.60
 46,940 18.67 18.67 18.60 130 0 0.0
03/10/2019
18.67
 34,580 18.67 18.81 18.60 710 0 0.0
02/10/2019
18.67
 92,290 18.88 19.01 18.63 6,240 33,180 -0.7
01/10/2019
18.88
 30,760 18.74 18.88 18.74 5,580 10,530 -0.1
30/09/2019
18.74
 29,610 18.46 18.81 18.53 0 0 0
27/09/2019
18.46
 120,240 18.50 18.56 18.43 3,100 77,090 -2.0
26/09/2019
18.50
 45,680 18.53 18.60 18.50 250 570 -0.0
25/09/2019
18.53
 83,820 18.53 18.53 18.25 5,310 26,050 -0.6
24/09/2019
18.53
 89,630 18.60 18.60 18.46 2,250 58,500 -1.5
23/09/2019
18.60
 90,840 18.53 18.60 18.46 1,000 44,900 -1.2
20/09/2019
18.53
 56,160 18.67 18.70 18.46 3,290 450 0.1
19/09/2019
18.67
 80,910 18.88 18.95 18.50 11,100 11,290 -0.0
18/09/2019
18.88
 49,690 18.74 19.05 18.74 20 0 0.0
17/09/2019
18.74
 42,670 18.67 18.74 18.53 1,000 0 0.0
16/09/2019
18.67
 105,940 18.39 18.67 18.39 2,180 5,230 -0.1
13/09/2019
18.39
 109,100 18.67 18.81 18.39 1,930 0 0.1
12/09/2019
18.67
 87,010 18.74 18.88 18.63 4,560 5,220 -0.0
11/09/2019
18.74
 83,750 18.81 18.91 18.53 3,740 310 0.1
10/09/2019
18.81
 74,190 18.70 19.05 18.67 4,840 21,010 -0.4
09/09/2019
18.70
 75,540 18.74 18.81 18.53 710 0 0.0
06/09/2019
18.74
 60,740 18.88 19.08 18.74 1,390 0 0.0
05/09/2019
18.88
 49,820 19.22 19.60 18.88 1,210 1,150 0.0
04/09/2019
19.22
 164,390 19.50 19.50 19.08 44,300 75,020 -0.8
03/09/2019
19.50
 49,770 19.78 20.02 19.50 9,270 580 0.2
30/08/2019
19.78
 142,350 19.36 19.91 19.22 50,780 0 1.4
29/08/2019
19.36
 179,530 19.98 20.05 19.36 6,070 100 0.2
28/08/2019
19.98
 70,620 19.98 20.40 19.71 3,270 1,000 0.1
27/08/2019
19.98
 119,440 20.64 20.71 19.98 5,190 0 0.2
26/08/2019: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 100/20 Giá: 25 (Volume + 20%, Ratio=0.20)
26/08/2019
20.64
 122,360 19.93 21.30 20.05 2,710 900 0.1
23/08/2019
19.94
 246,390 20.25 20.66 19.87 3,760 1,000 0.1
22/08/2019
20.25
 516,260 18.99 20.31 19.24 1,600 1,170 0.0
21/08/2019
18.99
 82,230 19.37 19.37 18.99 0 34,500 -1.0
20/08/2019
19.37
 144,480 18.99 19.37 18.99 0 3,960 -0.1
19/08/2019
18.99
 150,530 19.05 19.05 18.77 3,550 0 0.1
16/08/2019
19.05
 82,010 19.31 19.49 19.05 1,310 13,710 -0.4
15/08/2019
19.31
 211,240 19.78 19.78 18.99 2,800 0 0.1
14/08/2019
19.78
 209,200 19.53 20.06 19.49 5,300 0 0.2
13/08/2019
19.53
 77,410 19.53 19.53 19.34 6,200 300 0.2
12/08/2019
19.53
 309,330 18.80 19.56 18.93 0 1,590 -0.0
09/08/2019
18.80
 80,120 18.86 18.96 18.80 9,930 10 0.3
08/08/2019
18.86
 29,090 18.93 18.93 18.67 6,200 0 0.2
07/08/2019
18.93
 20,500 18.67 19.02 18.61 9,300 10 0.3
06/08/2019
18.67
 67,230 19.05 19.05 17.98 16,200 6,240 0.3
05/08/2019
19.05
 129,300 18.90 19.37 18.90 3,920 5,640 -0.1
02/08/2019
18.90
 60,230 19.05 19.05 18.80 2,680 27,820 -0.8
01/08/2019
19.05
 89,480 18.93 19.37 18.93 0 8,830 -0.3
31/07/2019
18.93
 40,650 18.90 18.93 18.74 1,480 970 0.0
30/07/2019
18.90
 103,520 18.90 18.96 18.74 22,100 0 0.7
29/07/2019
18.90
 48,670 18.93 18.96 18.74 9,830 0 0.3
26/07/2019
18.93
 51,800 18.93 19.12 18.90 10,360 0 0.3
25/07/2019
18.93
 147,190 18.67 19.12 18.61 2,000 0 0.1
24/07/2019
18.67
 58,050 18.74 18.77 18.64 330 0 0.0
23/07/2019
18.74
 60,870 18.86 19.05 18.67 1,020 0 0.0
22/07/2019
18.86
 56,200 18.80 18.99 18.74 16,000 1,970 0.4

Chính sách bảo mật | Điều khoản sử dụng |