CTCP Thực phẩm Sao Ta (fmc)

35.15
0.05
(0.14%)
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
(2026-05-13) 		-0.90 -2.50% 418,900 -16,370 0
34.45
36.15
35.15
2 tháng
(2026-04-13) 		-0.84 -2.33% 1,025,200 -74,569 0
34.45
37.45
35.15
3 tháng
(2026-03-16) 		-2.45 -6.52% 1,993,500 -87,069 0.3
34.04
37.55
35.15
6 tháng
(2025-12-15) 		1.44 4.28% 8,360,400 83,431 6.8
33
42
35.15
12 tháng
(2025-06-17) 		0.92 2.68% 19,561,200 206,831 11.9
33
42
35.15
24 tháng
(2024-06-24) 		-9.14 -20.66% 35,289,200 -312,769 2.3
29.91
46.71
35.15
36 tháng
(2023-06-28) 		-1.33 -3.66% 51,680,000 -100,596 12.4
29.91
47.25
35.15
60 tháng
(2021-07-08) 		7.28 26.17% 133,386,500 9,537,121 489.9
24.71
59.16
35.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
17.88
 19,360 17.74 17.99 17.88 4,100 2,510 0.0
08/01/2020
17.74
 33,470 18.02 18.09 17.74 16,640 5,030 0.3
07/01/2020
18.02
 71,220 18.23 18.23 17.74 29,400 51,980 -0.6
06/01/2020
18.23
 5,140 18.09 18.37 18.16 10 990 -0.0
03/01/2020
18.09
 25,530 18.44 18.44 18.09 13,730 17,570 -0.1
02/01/2020
18.44
 21,280 18.37 18.44 18.16 5,840 460 0.1
31/12/2019
18.37
 5,940 18.47 18.47 18.33 1,130 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
18.47
 28,030 18.16 19.20 18.20 10,920 390 0.3
27/12/2019
18.16
 51,020 18.00 18.19 18.00 23,560 610 0.6
26/12/2019
18.00
 37,880 18.16 18.16 17.96 600 0 0.0
25/12/2019
18.16
 50,590 18.13 18.23 18.03 16,020 1,540 0.4
24/12/2019
18.13
 28,900 18.16 18.36 17.96 10,920 390 0.3
23/12/2019
18.16
 49,310 18.16 18.29 18.03 26,320 0 0.7
20/12/2019
18.16
 67,560 18.06 18.26 18.06 13,300 3,500 0.3
19/12/2019
18.06
 40,160 18.00 18.23 18.00 12,260 2,400 0.3
18/12/2019
18.00
 35,540 17.70 18.09 17.77 6,090 5,770 0.0
17/12/2019
17.70
 68,270 17.54 17.77 17.57 10,000 760 0.2
16/12/2019
17.54
 29,350 17.54 17.57 17.44 8,150 2,750 0.1
13/12/2019
17.54
 13,420 17.50 17.64 17.44 6,470 2,810 0.1
12/12/2019
17.50
 7,520 17.54 17.57 17.47 1,760 3,730 -0.1
11/12/2019
17.54
 48,010 17.47 17.54 17.44 36,480 0 1.0
10/12/2019
17.47
 14,140 17.64 17.64 17.44 7,410 2,480 0.1
09/12/2019
17.64
 55,360 17.50 17.70 17.37 31,780 7,450 0.7
06/12/2019
17.50
 24,560 17.50 17.57 17.44 9,760 0 0.3
05/12/2019
17.50
 117,130 17.44 18.03 17.44 43,430 2,320 1.1
04/12/2019
17.44
 38,930 17.64 17.64 17.44 300 15,000 -0.4
03/12/2019
17.64
 42,290 17.80 17.80 17.64 9,320 12,500 -0.1
02/12/2019
17.80
 51,570 17.83 17.87 17.80 13,280 1,000 0.3
29/11/2019
17.83
 12,230 17.83 17.90 17.80 11,360 0 0.3
28/11/2019
17.83
 31,610 17.87 17.87 17.77 2,020 0 0.1
27/11/2019
17.87
 32,430 17.73 17.90 17.70 6,660 0 0.2
26/11/2019
17.73
 25,480 17.70 17.73 17.64 8,940 1,880 0.2
25/11/2019
17.70
 46,080 17.70 17.70 17.34 50 100 -0.0
22/11/2019
17.70
 15,790 17.87 17.90 17.57 7,000 0 0.2
21/11/2019
17.87
 25,920 17.87 18.03 17.83 10,270 400 0.3
20/11/2019
17.87
 6,540 17.87 17.90 17.77 2,400 1,500 0.0
19/11/2019
17.87
 21,560 17.80 17.93 17.73 3,700 580 0.1
18/11/2019
17.80
 18,780 17.87 17.90 17.77 5,490 8,530 -0.1
15/11/2019
17.87
 6,750 17.83 17.87 17.73 780 0 0.0
14/11/2019
17.83
 17,960 17.77 17.90 17.77 7,510 10 0.2
13/11/2019
17.77
 16,360 17.73 17.83 17.70 1,250 200 0.0
12/11/2019
17.73
 33,850 17.77 17.96 17.73 13,940 0 0.4
11/11/2019
17.77
 50,170 17.70 17.96 17.77 2,300 40 0.1
08/11/2019
17.70
 4,650 17.70 17.77 17.70 1,060 0 0.0
07/11/2019
17.70
 23,210 17.67 17.83 17.57 4,120 0 0.1
06/11/2019
17.67
 63,240 17.64 17.77 17.37 29,240 460 0.8
05/11/2019
17.64
 25,020 17.67 17.83 17.57 0 3,600 -0.1
04/11/2019
17.67
 74,040 17.80 17.96 17.57 4,900 1,120 0.1
01/11/2019
17.80
 14,410 17.96 18.03 17.80 4,700 50 0.1
31/10/2019
17.96
 20,070 17.87 18.09 17.87 10,920 190 0.3
30/10/2019
17.87
 25,020 17.96 18.00 17.83 4,870 2,950 0.1
29/10/2019
17.96
 16,790 18.06 18.16 17.96 5,930 0 0.2
28/10/2019
18.06
 29,760 18.03 18.23 18.03 6,310 0 0.2
25/10/2019
18.03
 118,080 18.42 18.52 18.03 14,310 0 0.4
24/10/2019
18.42
 50,430 18.36 18.49 18.13 3,520 30 0.1
23/10/2019
18.36
 36,580 18.36 18.46 18.23 460 10 0.0
22/10/2019
18.36
 82,630 18.26 18.62 18.03 4,860 1,330 0.1
21/10/2019
18.26
 166,400 18.09 18.39 18.09 1,000 0 0.0
18/10/2019
18.09
 43,360 18.23 18.29 18.09 4,200 18,700 -0.4
17/10/2019
18.23
 16,960 18.23 18.26 18.16 200 0 0.0
16/10/2019
18.23
 39,610 18.19 18.26 18.16 4,800 1,880 0.1
15/10/2019
18.19
 29,540 18.32 18.36 18.16 2,000 50 0.1
14/10/2019
18.32
 56,000 18.00 18.32 18.13 30,410 0 0.8
11/10/2019
18.00
 17,190 17.93 18.03 17.93 560 0 0.0
10/10/2019
17.93
 28,810 17.77 17.96 17.77 1,090 0 0.0
09/10/2019
17.77
 15,260 17.77 17.87 17.70 2,000 0 0.1
08/10/2019
17.77
 38,640 17.70 17.96 17.77 16,250 0 0.4
07/10/2019
17.70
 22,800 17.64 17.83 17.64 1,980 0 0.1
04/10/2019
17.64
 46,940 17.70 17.70 17.64 130 0 0.0
03/10/2019
17.70
 34,580 17.70 17.83 17.64 710 0 0.0
02/10/2019
17.70
 92,290 17.90 18.03 17.67 6,240 33,180 -0.7
01/10/2019
17.90
 30,760 17.77 17.90 17.77 5,580 10,530 -0.1
30/09/2019
17.77
 29,610 17.50 17.83 17.57 0 0 0
27/09/2019
17.50
 120,240 17.54 17.60 17.47 3,100 77,090 -2.0
26/09/2019
17.54
 45,680 17.57 17.64 17.54 250 570 -0.0
25/09/2019
17.57
 83,820 17.57 17.57 17.31 5,310 26,050 -0.6
24/09/2019
17.57
 89,630 17.64 17.64 17.50 2,250 58,500 -1.5
23/09/2019
17.64
 90,840 17.57 17.64 17.50 1,000 44,900 -1.2
20/09/2019
17.57
 56,160 17.70 17.73 17.50 3,290 450 0.1
19/09/2019
17.70
 80,910 17.90 17.96 17.54 11,100 11,290 -0.0
18/09/2019
17.90
 49,690 17.77 18.06 17.77 20 0 0.0
17/09/2019
17.77
 42,670 17.70 17.77 17.57 1,000 0 0.0
16/09/2019
17.70
 105,940 17.44 17.70 17.44 2,180 5,230 -0.1
13/09/2019
17.44
 109,100 17.70 17.83 17.44 1,930 0 0.1
12/09/2019
17.70
 87,010 17.77 17.90 17.67 4,560 5,220 -0.0
11/09/2019
17.77
 83,750 17.83 17.93 17.57 3,740 310 0.1
10/09/2019
17.83
 74,190 17.73 18.06 17.70 4,840 21,010 -0.4
09/09/2019
17.73
 75,540 17.77 17.83 17.57 710 0 0.0
06/09/2019
17.77
 60,740 17.90 18.09 17.77 1,390 0 0.0
05/09/2019
17.90
 49,820 18.23 18.59 17.90 1,210 1,150 0.0
04/09/2019
18.23
 164,390 18.49 18.49 18.09 44,300 75,020 -0.8
03/09/2019
18.49
 49,770 18.75 18.98 18.49 9,270 580 0.2
30/08/2019
18.75
 142,350 18.36 18.88 18.23 50,780 0 1.4
29/08/2019
18.36
 179,530 18.95 19.01 18.36 6,070 100 0.2
28/08/2019
18.95
 70,620 18.95 19.34 18.68 3,270 1,000 0.1
27/08/2019
18.95
 119,440 19.57 19.64 18.95 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
19.57
 122,360 18.90 20.19 19.01 2,710 900 0.1
23/08/2019
18.90
 246,390 19.20 19.59 18.84 3,760 1,000 0.1
22/08/2019
19.20
 516,260 18.01 19.26 18.25 1,600 1,170 0.0
21/08/2019
18.01
 82,230 18.37 18.37 18.01 0 34,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |