CTCP Thực phẩm Sao Ta (fmc)

38.05
-0.55
(-1.42%)
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
(2026-02-23) 		-2.70 -6.53% 4,050,700 176,200 6.6
37.90
44.30
38.60
2 tháng
(2026-01-19) 		2.05 5.60% 5,993,700 227,800 8.6
36.15
44.30
38.60
3 tháng
(2025-12-18) 		3.15 8.87% 6,510,600 181,900 6.9
34.80
44.30
38.60
6 tháng
(2025-09-19) 		0.85 2.25% 8,709,600 108,200 4.2
34.80
44.30
38.60
12 tháng
(2025-03-24) 		-5.97 -13.38% 24,880,200 68,200 15.5
31.55
44.86
38.60
24 tháng
(2024-03-28) 		-7.11 -15.54% 37,142,100 -140,927 5.9
31.55
49.83
38.60
36 tháng
(2023-04-03) 		4.73 13.93% 52,460,600 -86,747 9.2
31.55
49.83
38.60
60 tháng
(2021-04-13) 		9.56 32.87% 151,970,300 9,638,690 490.7
25.55
62.39
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
14.04
 461,330 13.12 14.04 13.44 10,000 2,010 0.2
03/08/2018
13.12
 69,610 12.93 13.19 12.87 4,200 2,930 0.0
02/08/2018
12.93
 137,980 13.19 13.19 12.81 5,830 0 0.1
01/08/2018
13.19
 69,810 13.25 13.28 13.00 3,710 0 0.1
31/07/2018
13.25
 100,330 13.25 13.50 13.22 23,530 10 0.5
30/07/2018
13.25
 173,570 12.93 13.47 12.93 630 0 0.0
27/07/2018
12.93
 122,410 12.90 13.06 12.65 5,200 0 0.1
26/07/2018
12.90
 72,710 13.00 13.19 12.74 1,010 0 0.0
25/07/2018
13.00
 63,470 13.12 13.19 12.93 8,120 0 0.2
24/07/2018
13.12
 148,600 13.38 13.38 13.00 200 0 0.0
23/07/2018
13.38
 105,050 13.69 13.69 13.19 190 0 0.0
20/07/2018
13.69
 139,570 13.38 13.69 13.19 7,010 12,000 -0.1
19/07/2018
13.38
 91,610 13.12 13.50 13.19 10 5,200 -0.1
18/07/2018
13.12
 98,350 12.62 13.19 12.62 3,190 0 0.1
17/07/2018
12.62
 49,790 12.62 12.68 12.55 7,640 850 0.1
16/07/2018
12.62
 33,880 12.46 12.62 12.46 2,590 0 0.1
13/07/2018
12.46
 59,600 12.40 12.68 12.40 1,840 0 0.0
12/07/2018
12.40
 103,880 12.43 12.68 12.37 15,070 0 0.3
11/07/2018
12.43
 46,130 12.68 12.78 12.30 8,410 0 0.2
10/07/2018
12.68
 41,040 12.68 12.93 12.62 9,920 0 0.2
09/07/2018
12.68
 101,400 12.52 13.06 12.52 21,590 0 0.4
06/07/2018
12.52
 57,130 12.14 12.59 12.14 8,280 500 0.2
05/07/2018
12.14
 111,870 12.59 12.81 12.14 2,630 8,400 -0.1
04/07/2018
12.59
 84,880 12.37 12.62 12.30 3,110 0 0.1
03/07/2018
12.37
 136,660 12.68 12.68 12.30 1,010 9,010 -0.2
02/07/2018
12.68
 144,830 12.74 12.74 12.30 110 500 -0.0
29/06/2018
12.74
 108,450 12.87 13.00 12.49 3,830 0 0.1
28/06/2018
12.87
 68,080 13.25 13.50 12.87 20 0 0.0
27/06/2018
13.25
 37,580 13.38 13.50 13.25 6,360 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |