CTCP Thực phẩm Sao Ta (fmc)

36.10
-0.30
(-0.82%)
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
(2025-11-05) 		-1.10 -2.93% 718,200 30,100 1.1
36.10
37.50
36.10
2 tháng
(2025-10-06) 		-0.30 -0.82% 1,622,200 1,400 0.0
34.85
37.50
36.10
3 tháng
(2025-09-08) 		-1.25 -3.32% 2,818,000 -60,300 -2.2
34.85
39.55
36.10
6 tháng
(2025-06-09) 		0.90 2.54% 11,561,100 95,700 4.1
34.85
39.55
36.10
12 tháng
(2024-12-10) 		-9.36 -20.45% 22,492,800 19,111 14.7
31.55
46.85
36.10
24 tháng
(2023-12-18) 		-4.35 -10.67% 35,870,600 306,573 28.7
31.55
49.83
36.10
36 tháng
(2022-12-21) 		7.08 24.15% 48,427,800 -323,374 0.2
27.23
49.83
36.10
60 tháng
(2020-12-31) 		9.16 33.62% 164,069,850 9,150,240 473.7
23.90
62.39
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2018
15.14
 753,530 15.44 15.50 15.02 3,400 95,000 -2.3
22/01/2018
15.44
 214,610 15.50 15.74 15.44 14,390 1,000 0.3
19/01/2018
15.50
 159,860 15.44 15.68 15.32 7,420 0 0.2
18/01/2018
15.44
 413,710 15.56 15.56 15.14 7,540 0 0.2
17/01/2018
15.56
 356,160 15.68 15.85 15.56 30,730 12,640 0.5
16/01/2018
15.68
 410,250 15.50 15.74 15.38 14,400 9,900 0.1
15/01/2018
15.50
 341,560 15.29 15.68 15.32 6,500 560 0.2
12/01/2018
15.29
 598,880 15.71 16.03 15.29 31,130 6,000 0.7
11/01/2018
15.71
 1,578,250 14.69 15.71 15.44 9,800 291,950 -7.4
10/01/2018
14.69
 604,180 14.87 14.96 14.48 14,790 137,600 -3.0
09/01/2018
14.87
 502,280 14.63 15.02 14.66 10 20,000 -0.5
08/01/2018
14.63
 699,150 14.19 14.87 14.22 25,300 3,600 0.5
05/01/2018
14.19
 673,920 14.01 14.31 14.01 7,110 100 0.2
04/01/2018
14.01
 337,880 13.95 14.25 13.95 10,000 20,590 -0.2
03/01/2018
13.95
 185,400 13.98 14.16 13.95 0 0 0
02/01/2018
13.98
 310,190 13.59 14.01 13.59 27,550 0 0.6
29/12/2017
13.59
 179,460 13.50 13.62 13.41 7,500 0 0.2
28/12/2017
13.50
 108,260 13.50 13.62 13.41 6,750 0 0.2
27/12/2017
13.50
 141,770 13.50 13.65 13.29 1,350 4,200 -0.1
26/12/2017
13.50
 109,820 13.59 13.68 13.50 10,870 2,500 0.2
25/12/2017
13.59
 100,300 13.65 13.71 13.56 5,560 0 0.1
22/12/2017
13.65
 209,660 13.56 13.77 13.59 4,560 0 0.1
21/12/2017
13.56
 205,830 13.50 13.83 13.47 0 0 0
20/12/2017
13.50
 178,230 13.53 13.68 13.41 0 0 0
19/12/2017
13.53
 149,240 13.53 13.65 13.44 1,000 0 0.0
18/12/2017
13.53
 172,720 13.53 13.65 13.41 4,790 0 0.1
15/12/2017
13.53
 310,270 13.77 13.98 13.53 10,140 0 0.2
14/12/2017
13.77
 304,340 13.65 13.83 13.41 34,000 0 0.8
13/12/2017
13.65
 142,140 13.59 13.95 13.35 350 5,000 -0.1
12/12/2017
13.59
 368,170 13.77 13.86 13.11 250 0 0.0
11/12/2017
13.77
 173,450 14.31 14.31 13.53 2,970 0 0.1
08/12/2017
14.31
 310,930 14.31 14.54 14.13 50,960 0 1.2
07/12/2017
14.31
 353,710 13.89 14.60 13.89 73,030 0 1.7
06/12/2017
13.89
 305,050 14.07 14.19 13.71 35,240 0 0.8
05/12/2017
14.07
 417,560 14.63 14.69 13.83 2,610 4,560 -0.0
04/12/2017
14.63
 483,760 13.92 14.78 14.01 7,650 100 0.2
01/12/2017
13.92
 697,380 13.77 13.98 13.62 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |