CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
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
(2026-06-29) 		-1.90 -5.29% 346,600 -21,023 0
33.75
35.90
33.80
2 tháng
(2026-06-01) 		-0.75 -2.16% 714,400 -44,223 0
33.75
35.90
33.80
3 tháng
(2026-05-04) 		-2.46 -6.74% 1,142,700 -59,492 0
33.75
36.60
33.80
6 tháng
(2026-01-30) 		-1.70 -4.76% 7,364,200 112,708 9.2
33.75
42
33.80
12 tháng
(2025-08-04) 		-1.94 -5.39% 15,443,500 83,408 8.5
33
42
33.80
24 tháng
(2024-08-08) 		-8.22 -19.47% 34,614,000 -326,192 3.2
29.91
44.42
33.80
36 tháng
(2023-08-14) 		-8.35 -19.73% 49,589,100 273,681 31.6
29.91
47.25
33.80
60 tháng
(2021-08-24) 		1.06 3.23% 117,935,800 9,438,298 487.7
24.71
59.16
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2019
18.37
 144,480 18.01 18.37 18.01 0 3,960 -0.1
19/08/2019
18.01
 150,530 18.07 18.07 17.80 3,550 0 0.1
16/08/2019
18.07
 82,010 18.31 18.48 18.07 1,310 13,710 -0.4
15/08/2019
18.31
 211,240 18.75 18.75 18.01 2,800 0 0.1
14/08/2019
18.75
 209,200 18.51 19.02 18.48 5,300 0 0.2
13/08/2019
18.51
 77,410 18.51 18.51 18.34 6,200 300 0.2
12/08/2019
18.51
 309,330 17.83 18.54 17.95 0 1,590 -0.0
09/08/2019
17.83
 80,120 17.89 17.98 17.83 9,930 10 0.3
08/08/2019
17.89
 29,090 17.95 17.95 17.71 6,200 0 0.2
07/08/2019
17.95
 20,500 17.71 18.04 17.65 9,300 10 0.3
06/08/2019
17.71
 67,230 18.07 18.07 17.05 16,200 6,240 0.3
05/08/2019
18.07
 129,300 17.92 18.37 17.92 3,920 5,640 -0.1
02/08/2019
17.92
 60,230 18.07 18.07 17.83 2,680 27,820 -0.8
01/08/2019
18.07
 89,480 17.95 18.37 17.95 0 8,830 -0.3
31/07/2019
17.95
 40,650 17.92 17.95 17.77 1,480 970 0.0
30/07/2019
17.92
 103,520 17.92 17.98 17.77 22,100 0 0.7
29/07/2019
17.92
 48,670 17.95 17.98 17.77 9,830 0 0.3
26/07/2019
17.95
 51,800 17.95 18.13 17.92 10,360 0 0.3
25/07/2019
17.95
 147,190 17.71 18.13 17.65 2,000 0 0.1
24/07/2019
17.71
 58,050 17.77 17.80 17.68 330 0 0.0
23/07/2019
17.77
 60,870 17.89 18.07 17.71 1,020 0 0.0
22/07/2019
17.89
 56,200 17.83 18.01 17.77 16,000 1,970 0.4
19/07/2019
17.83
 43,060 17.77 17.95 17.65 17,080 0 0.5
18/07/2019
17.77
 83,770 17.95 17.95 17.53 0 2,990 -0.1
17/07/2019
17.95
 90,670 18.22 18.25 17.95 1,640 0 0.0
16/07/2019
18.22
 82,220 18.28 18.42 18.01 0 200 -0.0
15/07/2019
18.28
 182,790 17.74 18.42 17.83 0 9,500 -0.3
12/07/2019
17.74
 77,620 17.47 17.89 17.41 2,700 0 0.1
11/07/2019
17.47
 86,410 17.53 17.53 17.44 38,020 5,600 0.9
10/07/2019
17.53
 38,210 17.53 17.56 17.41 8,300 0 0.2
09/07/2019
17.53
 84,070 17.53 17.59 17.47 2,000 200 0.1
08/07/2019
17.53
 57,990 17.53 17.53 17.41 2,010 0 0.1
05/07/2019
17.53
 22,510 17.47 17.53 17.47 110 1,120 -0.0
04/07/2019
17.47
 32,300 17.59 17.74 17.47 2,050 0 0.1
03/07/2019
17.59
 55,010 17.53 17.62 17.41 100 0 0.0
02/07/2019
17.53
 67,030 17.47 17.59 17.44 5,490 25,010 -0.6
01/07/2019
17.47
 59,490 17.47 17.68 17.35 1,230 11,710 -0.3
28/06/2019
17.47
 13,950 17.47 17.68 17.41 0 1,200 -0.0
27/06/2019
17.47
 34,370 17.68 17.77 17.35 1,680 690 0.0
26/06/2019
17.68
 147,300 17.17 17.95 17.35 0 110 -0.0
25/06/2019
17.17
 26,700 17.11 17.20 17.05 16,000 0 0.5
24/06/2019
17.11
 38,230 17.08 17.20 17.08 13,810 330 0.4
21/06/2019
17.08
 18,380 17.11 17.17 17.02 10,620 0 0.3
20/06/2019
17.11
 44,190 16.96 17.14 16.96 17,510 0 0.5
19/06/2019
16.96
 22,560 16.81 17.08 16.81 4,540 0 0.1
18/06/2019
16.81
 40,660 16.87 16.93 16.81 2,350 0 0.1
17/06/2019
16.87
 23,570 16.87 16.90 16.81 3,760 0 0.1
14/06/2019
16.87
 45,560 16.93 16.99 16.87 6,070 0 0.2
13/06/2019
16.93
 27,330 16.99 16.99 16.75 1,620 0 0.0
12/06/2019
16.99
 22,590 17.05 17.05 16.87 1,650 4,510 -0.1
11/06/2019
17.05
 16,770 17.05 17.14 16.93 3,920 0 0.1
10/06/2019
17.05
 71,710 16.93 17.17 16.93 47,850 2,300 1.3
07/06/2019
16.93
 46,130 16.69 16.99 16.90 0 0 0
06/06/2019
16.69
 35,720 16.84 16.93 16.69 0 0 0
05/06/2019
16.84
 39,100 16.75 16.90 16.72 630 0 0.0
04/06/2019
16.75
 57,020 16.63 16.81 16.57 0 2,970 -0.1
03/06/2019
16.63
 48,640 16.93 16.93 15.79 1,130 9,690 -0.2
31/05/2019
16.93
 56,350 16.96 17.14 16.93 8,500 0 0.2
30/05/2019
16.96
 20,670 16.87 16.99 16.69 670 0 0.0
29/05/2019
16.87
 64,210 17.05 17.05 16.81 690 0 0.0
28/05/2019
17.05
 130,530 16.99 17.05 16.78 1,100 8,270 -0.2
27/05/2019
16.99
 37,560 17.32 17.47 16.87 2,870 0 0.1
24/05/2019
17.32
 101,450 17.08 17.53 17.05 1,400 0 0.0
23/05/2019
17.08
 48,880 16.96 17.08 16.81 7,080 0 0.2
22/05/2019
16.96
 32,080 16.96 17.17 16.93 3,730 320 0.1
21/05/2019
16.96
 41,860 16.75 16.99 16.75 2,550 0 0.1
20/05/2019
16.75
 36,980 16.87 16.87 16.69 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |