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)
26/06/2018
13.38
 19,970 13.50 13.63 13.31 0 0 0
25/06/2018
13.50
 22,680 13.31 13.56 13.31 0 0 0
22/06/2018
13.31
 68,990 13.25 13.56 13.12 0 9,880 -0.2
21/06/2018
13.25
 26,830 13.53 13.56 13.25 720 0 0.0
20/06/2018
13.53
 88,440 13.25 13.82 12.93 10 5,000 -0.1
19/06/2018
13.25
 139,570 13.85 14.01 12.90 6,470 1,000 0.1
18/06/2018
13.85
 29,580 14.32 14.32 13.85 8,120 5,850 0.0
15/06/2018
14.32
 34,160 14.20 14.32 14.20 7,020 0 0.2
14/06/2018
14.20
 15,040 14.32 14.38 14.07 0 0 0
13/06/2018
14.32
 32,540 14.26 14.45 14.13 580 0 0.0
12/06/2018
14.26
 181,950 14.51 14.51 13.82 3,700 240 0.1
11/06/2018
14.51
 142,540 14.26 14.61 14.20 10,780 0 0.2
08/06/2018
14.26
 94,980 14.57 14.83 14.26 0 19,700 -0.5
07/06/2018
14.57
 211,250 14.35 14.76 14.32 16,490 23,310 -0.2
06/06/2018
14.35
 91,390 14.38 14.51 14.10 9,820 0 0.2
05/06/2018
14.38
 91,990 13.85 14.70 13.69 3,340 0 0.1
04/06/2018
13.85
 134,200 13.00 13.85 12.87 3,310 120 0.1
01/06/2018
13.00
 166,020 13.06 13.15 12.74 15,710 1,020 0.3
31/05/2018
13.06
 126,710 12.81 13.06 12.49 3,970 0 0.1
30/05/2018
12.81
 126,170 12.87 13.12 12.74 6,120 0 0.1
29/05/2018
12.87
 270,000 12.05 12.87 12.02 1,240 39,220 -0.7
28/05/2018
12.05
 273,070 12.90 12.90 12.02 11,650 5,840 0.1
25/05/2018
12.90
 209,860 12.93 13.31 12.71 10 11,030 -0.2
24/05/2018
12.93
 77,230 13.56 13.56 12.93 1,230 24,820 -0.5
23/05/2018
13.56
 271,520 13.44 13.56 12.74 1,090 8,560 -0.2
22/05/2018
13.44
 177,910 14.20 14.20 13.22 472,673 465,983 0.2
21/05/2018
14.20
 66,900 14.42 14.51 14.20 9,900 0 0.2
18/05/2018
14.42
 68,950 14.42 14.64 14.20 40 70 -0.0
17/05/2018
14.42
 83,220 14.29 14.51 14.29 560 500 0.0
16/05/2018
14.29
 142,120 14.51 14.70 14.29 4,410 0 0.1
15/05/2018
14.51
 85,690 14.64 14.89 14.51 1,140 0 0.0
14/05/2018
14.64
 40,610 14.51 14.76 14.45 4,540 0 0.1
11/05/2018
14.51
 140,080 14.70 14.76 14.32 2,890 0 0.1
10/05/2018
14.70
 124,520 15.08 15.30 14.20 29,100 0 0.7
09/05/2018
15.08
 202,640 15.46 15.58 15.02 4,730 0 0.1
08/05/2018
15.46
 323,970 14.79 15.58 14.51 810 0 0.0
07/05/2018
14.79
 128,600 14.32 14.83 14.20 1,070 10,520 -0.2
04/05/2018
14.32
 98,990 14.32 14.64 14.04 10,070 15,500 -0.1
03/05/2018
14.32
 518,630 14.13 14.32 13.15 560 1,090 -0.0
02/05/2018
14.13
 133,400 14.95 14.95 14.13 23,700 3,790 0.5
27/04/2018
14.95
 211,490 15.11 15.11 14.51 8,500 2,300 0.1
26/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/04/2018
15.11
 260,430 16.18 17.03 15.08 18,520 10,160 0.2
24/04/2018
16.18
 272,020 16.57 16.57 16.18 20 5,010 -0.1
23/04/2018
16.57
 139,800 17.55 17.94 16.57 0 0 0
20/04/2018
17.55
 77,520 17.23 17.55 17.11 4,500 11,000 -0.2
19/04/2018
17.23
 223,670 17.70 17.76 17.23 5,270 1,500 0.1
18/04/2018
17.70
 228,860 17.76 17.88 17.43 550 61,160 -1.8
17/04/2018
17.76
 159,390 17.64 17.82 17.58 3,970 0 0.1
16/04/2018
17.64
 138,910 17.97 18.06 17.64 100 500 -0.0
13/04/2018
17.97
 101,600 18.24 18.30 17.73 300 0 0.0
12/04/2018
18.24
 96,440 17.82 18.24 17.52 2,300 100 0.1
11/04/2018
17.82
 383,450 18.18 18.30 17.64 5,500 540 0.1
10/04/2018
18.18
 493,810 18.48 18.72 18.15 7,760 0 0.2
09/04/2018
18.48
 311,520 18.72 19.13 18.48 19,130 0 0.6
06/04/2018
18.72
 364,330 18.36 19.01 18.36 2,200 170 0.1
05/04/2018
18.36
 366,910 18.78 18.78 18.30 3,450 89,000 -2.7
04/04/2018
18.78
 413,360 18.48 19.07 18.42 100 24,210 -0.8
03/04/2018
18.48
 371,390 18.60 18.60 18.30 45,520 4,920 1.3
02/04/2018
18.60
 437,270 18.30 18.60 18.42 2,500 4,830 -0.1
30/03/2018
18.30
 416,810 18.06 18.36 18.12 3,940 1,620 0.1
29/03/2018
18.06
 503,550 17.82 18.54 17.88 4,250 1,000 0.1
28/03/2018
17.82
 291,530 18.06 18.12 17.58 1,800 0 0.1
27/03/2018
18.06
 346,750 18.00 18.24 17.88 16,560 2,200 0.4
26/03/2018
18.00
 274,740 18.18 18.24 17.70 1,520 500 0.0
23/03/2018
18.18
 673,080 17.29 18.36 16.27 10,280 9,050 0.0
22/03/2018
17.29
 616,140 18.36 18.36 17.29 2,150 250 0.1
21/03/2018
18.36
 451,590 18.21 18.54 17.88 7,780 200 0.2
20/03/2018
18.21
 569,430 18.78 18.78 18.21 10,500 8,410 0.1
19/03/2018
18.78
 635,160 19.25 19.25 18.54 7,800 400 0.2
16/03/2018
19.25
 339,840 19.37 19.43 18.95 5,360 0 0.2
15/03/2018
19.37
 770,970 18.78 19.37 18.78 1,210 14,010 -0.4
14/03/2018
18.78
 313,920 19.04 19.37 18.66 5,080 9,000 -0.1
13/03/2018
19.04
 696,270 17.82 19.04 17.94 0 37,190 -1.2
12/03/2018
17.82
 288,480 18.06 18.36 17.82 2,000 0 0.1
09/03/2018
18.06
 266,130 17.94 18.54 18.06 2,100 0 0.1
08/03/2018
17.94
 193,780 17.76 18.48 17.58 2,010 3,170 -0.0
07/03/2018
17.76
 534,930 18.48 18.78 17.64 4,660 18,240 -0.4
06/03/2018
18.48
 472,710 18.30 18.48 17.82 5,400 20 0.2
05/03/2018
18.30
 549,230 18.75 19.07 18.30 8,970 97,160 -2.7
02/03/2018
18.75
 1,337,350 17.52 18.75 17.20 60,670 1,000 1.8
01/03/2018
17.52
 653,610 16.63 17.52 16.66 5,540 0 0.2
28/02/2018
16.63
 424,730 16.33 16.99 16.15 1,060 10,400 -0.3
27/02/2018
16.33
 257,410 16.18 16.39 16.09 3,600 0 0.1
26/02/2018
16.18
 453,810 16.27 16.51 16.03 6,450 13,000 -0.2
23/02/2018
16.27
 253,160 16.00 16.45 16.15 600 0 0.0
22/02/2018
16.00
 335,940 15.56 16.39 15.44 14,000 0 0.4
21/02/2018
15.56
 209,730 15.50 15.68 15.50 9,300 5,000 0.1
13/02/2018
15.50
 137,540 15.50 15.68 15.50 4,000 0 0.1
12/02/2018
15.50
 100,050 15.26 15.80 15.26 10,500 2,020 0.2
09/02/2018
15.26
 228,310 14.96 15.62 14.04 510 4,660 -0.1
08/02/2018
14.96
 149,670 14.99 15.08 14.60 2,900 8,450 -0.1
07/02/2018
14.99
 407,850 14.22 15.20 14.72 8,000 11,100 -0.1
06/02/2018
14.22
 748,170 15.26 15.26 14.22 4,110 500 0.1
05/02/2018
15.26
 408,330 16.36 16.36 15.26 11,510 55,740 -1.2
02/02/2018
16.36
 621,130 15.85 16.36 15.91 600 0 0.0
01/02/2018
15.85
 474,350 15.62 16.03 15.56 1,550 46,800 -1.2
31/01/2018
15.62
 473,500 15.44 15.74 15.38 5,150 0 0.1
30/01/2018
15.44
 222,600 15.29 15.44 15.20 6,000 0 0.2
29/01/2018
15.29
 153,810 15.35 15.50 15.26 4,200 0 0.1
26/01/2018
15.35
 206,650 15.14 15.38 15.08 5,690 25,960 -0.5

Chính sách bảo mật | Điều khoản sử dụng |