CTCP Thực phẩm Sao Ta (fmc)

37.30
-0.30
(-0.80%)
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
(2025-12-30) 		2.65 7.58% 1,282,800 -38,600 -1.4
34.95
38
37.30
2 tháng
(2025-12-01) 		1.30 3.58% 1,709,200 -68,800 -2.5
34.80
38
37.30
3 tháng
(2025-10-31) 		1.20 3.30% 2,438,500 -49,600 -1.8
34.80
38
37.30
6 tháng
(2025-08-04) 		-0.30 -0.79% 8,004,800 -29,900 -0.8
34.80
39.55
37.30
12 tháng
(2025-02-03) 		-4.65 -11.01% 22,690,000 -23,910 13.5
31.55
46.85
37.30
24 tháng
(2024-02-15) 		-4.33 -10.34% 35,526,500 161,073 22.7
31.55
49.83
37.30
36 tháng
(2023-02-14) 		6.15 19.56% 48,554,500 -319,357 0.2
30.41
49.83
37.30
60 tháng
(2021-02-24) 		10.03 36.38% 155,314,900 9,433,690 483.3
25.55
62.39
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/07/2019
18.80
 43,060 18.74 18.93 18.61 17,080 0 0.5
18/07/2019
18.74
 83,770 18.93 18.93 18.49 0 2,990 -0.1
17/07/2019
18.93
 90,670 19.21 19.24 18.93 1,640 0 0.0
16/07/2019
19.21
 82,220 19.27 19.43 18.99 0 200 -0.0
15/07/2019
19.27
 182,790 18.71 19.43 18.80 0 9,500 -0.3
12/07/2019
18.71
 77,620 18.42 18.86 18.36 2,700 0 0.1
11/07/2019
18.42
 86,410 18.49 18.49 18.39 38,020 5,600 0.9
10/07/2019
18.49
 38,210 18.49 18.52 18.36 8,300 0 0.2
09/07/2019
18.49
 84,070 18.49 18.55 18.42 2,000 200 0.1
08/07/2019
18.49
 57,990 18.49 18.49 18.36 2,010 0 0.1
05/07/2019
18.49
 22,510 18.42 18.49 18.42 110 1,120 -0.0
04/07/2019
18.42
 32,300 18.55 18.71 18.42 2,050 0 0.1
03/07/2019
18.55
 55,010 18.49 18.58 18.36 100 0 0.0
02/07/2019
18.49
 67,030 18.42 18.55 18.39 5,490 25,010 -0.6
01/07/2019
18.42
 59,490 18.42 18.64 18.30 1,230 11,710 -0.3
28/06/2019
18.42
 13,950 18.42 18.64 18.36 0 1,200 -0.0
27/06/2019
18.42
 34,370 18.64 18.74 18.30 1,680 690 0.0
26/06/2019
18.64
 147,300 18.11 18.93 18.30 0 110 -0.0
25/06/2019
18.11
 26,700 18.04 18.14 17.98 16,000 0 0.5
24/06/2019
18.04
 38,230 18.01 18.14 18.01 13,810 330 0.4
21/06/2019
18.01
 18,380 18.04 18.11 17.95 10,620 0 0.3
20/06/2019
18.04
 44,190 17.89 18.08 17.89 17,510 0 0.5
19/06/2019
17.89
 22,560 17.73 18.01 17.73 4,540 0 0.1
18/06/2019
17.73
 40,660 17.79 17.85 17.73 2,350 0 0.1
17/06/2019
17.79
 23,570 17.79 17.82 17.73 3,760 0 0.1
14/06/2019
17.79
 45,560 17.85 17.92 17.79 6,070 0 0.2
13/06/2019
17.85
 27,330 17.92 17.92 17.67 1,620 0 0.0
12/06/2019
17.92
 22,590 17.98 17.98 17.79 1,650 4,510 -0.1
11/06/2019
17.98
 16,770 17.98 18.08 17.85 3,920 0 0.1
10/06/2019
17.98
 71,710 17.85 18.11 17.85 47,850 2,300 1.3
07/06/2019
17.85
 46,130 17.60 17.92 17.82 0 0 0
06/06/2019
17.60
 35,720 17.76 17.85 17.60 0 0 0
05/06/2019
17.76
 39,100 17.67 17.82 17.63 630 0 0.0
04/06/2019
17.67
 57,020 17.54 17.73 17.48 0 2,970 -0.1
03/06/2019
17.54
 48,640 17.85 17.85 16.66 1,130 9,690 -0.2
31/05/2019
17.85
 56,350 17.89 18.08 17.85 8,500 0 0.2
30/05/2019
17.89
 20,670 17.79 17.92 17.60 670 0 0.0
29/05/2019
17.79
 64,210 17.98 17.98 17.73 690 0 0.0
28/05/2019
17.98
 130,530 17.92 17.98 17.70 1,100 8,270 -0.2
27/05/2019
17.92
 37,560 18.26 18.42 17.79 2,870 0 0.1
24/05/2019
18.26
 101,450 18.01 18.49 17.98 1,400 0 0.0
23/05/2019
18.01
 48,880 17.89 18.01 17.73 7,080 0 0.2
22/05/2019
17.89
 32,080 17.89 18.11 17.85 3,730 320 0.1
21/05/2019
17.89
 41,860 17.67 17.92 17.67 2,550 0 0.1
20/05/2019
17.67
 36,980 17.79 17.79 17.60 900 0 0.0
17/05/2019
17.79
 22,880 17.73 17.89 17.57 0 0 0
16/05/2019
17.73
 36,480 17.92 17.98 17.73 0 0 0
15/05/2019
17.92
 42,190 17.92 18.17 17.92 0 2,310 -0.1
14/05/2019
17.92
 56,080 17.92 18.04 17.85 15,380 0 0.4
13/05/2019
17.92
 64,080 17.51 17.92 17.60 270 0 0.0
10/05/2019
17.51
 49,550 17.35 17.51 17.35 100 0 0.0
09/05/2019
17.35
 59,300 17.29 17.48 17.07 33,150 0 0.9
08/05/2019
17.29
 57,080 17.38 17.48 17.16 11,120 0 0.3
07/05/2019
17.38
 46,460 17.35 17.67 17.38 420 0 0.0
06/05/2019
17.35
 76,490 17.73 17.76 17.35 2,580 0 0.1
03/05/2019
17.73
 38,450 17.92 18.04 17.67 0 0 0
02/05/2019
17.92
 42,450 17.76 18.17 17.76 22,760 0 0.6
26/04/2019
17.76
 27,860 17.67 18.04 17.67 20 0 0.0
25/04/2019
17.67
 51,130 17.67 18.11 17.67 6,070 0 0.2
24/04/2019
17.67
 102,860 17.79 18.04 17.67 17,870 5,000 0.4
23/04/2019
17.79
 65,020 17.60 18.20 17.60 200 5,000 -0.1
22/04/2019
17.60
 89,140 17.98 18.11 17.48 2,200 160 0.1
19/04/2019
17.98
 202,030 17.98 18.39 17.67 27,260 10,000 0.5
18/04/2019
17.98
 94,340 18.42 18.61 17.89 5,020 1,650 0.1
17/04/2019
18.42
 88,090 19.18 19.18 18.42 2,360 0 0.1
16/04/2019
19.18
 152,870 19.05 19.18 18.30 21,120 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |