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)
01/09/2017
10.91
 10,870 10.88 10.91 10.88 0 200 -0.0
31/08/2017
10.88
 4,010 10.85 10.88 10.85 400 0 0.0
30/08/2017
10.85
 69,300 10.79 10.88 10.79 100 0 0.0
29/08/2017
10.79
 50,020 10.73 10.79 10.67 4,510 0 0.1
28/08/2017
10.73
 33,990 10.91 10.91 10.67 20 0 0.0
25/08/2017
10.91
 37,860 10.91 10.91 10.67 30 480 -0.0
24/08/2017
10.91
 119,860 11.03 11.21 10.55 4,130 93,270 -1.6
23/08/2017
11.03
 387,790 10.97 11.15 10.55 50 367,000 -6.6
22/08/2017
10.97
 49,580 11.21 11.21 10.97 20 0 0.0
21/08/2017
11.21
 36,640 11.12 11.27 11.03 60 2,000 -0.0
18/08/2017
11.12
 71,560 11.09 11.12 10.94 1,150 0 0.0
17/08/2017
11.09
 29,990 11.03 11.09 10.88 4,540 0 0.1
16/08/2017
11.03
 135,760 10.94 11.03 10.79 50 0 0.0
15/08/2017
10.94
 116,660 10.97 10.97 10.79 12,300 0 0.2
14/08/2017
10.97
 188,170 10.97 10.97 10.73 0 0 0
11/08/2017
10.97
 74,780 10.97 11.15 10.91 10 0 0.0
10/08/2017
10.97
 53,970 11.03 11.15 10.97 0 0 0
09/08/2017
11.03
 197,690 10.82 11.32 10.85 13,100 850 0.2
08/08/2017
10.82
 112,440 10.91 10.94 10.82 200 0 0.0
07/08/2017
10.91
 50,950 10.79 10.97 10.73 5,190 0 0.1
04/08/2017
10.79
 133,430 10.91 11.21 10.61 320 0 0.0
03/08/2017
10.91
 69,380 11.03 11.27 10.91 16,120 0 0.3
02/08/2017
11.03
 328,690 10.46 11.03 10.46 5,000 30 0.1
01/08/2017
10.46
 129,950 10.13 10.61 10.19 0 20 -0.0
31/07/2017
10.13
 55,180 10.19 10.25 10.13 100 0 0.0
28/07/2017
10.19
 115,550 10.07 10.19 9.95 0 30 -0.0
27/07/2017
10.07
 61,700 10.19 10.19 10.07 1,000 0 0.0
26/07/2017
10.19
 145,290 10.25 10.25 10.01 1,000 0 0.0
25/07/2017
10.25
 58,760 10.10 10.40 10.10 4,370 0 0.1
24/07/2017
10.10
 72,560 10.04 10.70 10.07 0 30 -0.0
21/07/2017
10.04
 68,810 9.86 10.13 9.78 1,000 30 0.0
20/07/2017
9.86
 14,510 9.86 9.86 9.78 1,410 5,000 -0.1
19/07/2017
9.86
 19,080 9.89 9.89 9.78 0 0 0
18/07/2017
9.89
 12,760 9.89 9.89 9.78 2,100 0 0.0
17/07/2017
9.89
 70,560 9.95 9.95 9.83 2,010 100 0.0
14/07/2017
9.95
 63,260 9.95 9.98 9.95 0 0 0
13/07/2017
9.95
 35,440 9.95 9.98 9.86 4,000 0 0.1
12/07/2017
9.95
 84,790 9.89 10.01 9.89 6,620 0 0.1
11/07/2017
9.89
 46,120 9.89 9.89 9.78 1,700 0 0.0
10/07/2017
9.89
 25,320 9.95 9.95 9.78 580 0 0.0
07/07/2017
9.95
 91,670 10.01 10.07 9.95 650 0 0.0
06/07/2017
10.01
 36,780 10.04 10.07 9.89 300 0 0.0
05/07/2017
10.04
 176,490 9.86 10.10 9.78 3,630 0 0.1
04/07/2017
9.86
 42,540 9.89 9.92 9.86 0 0 0
03/07/2017
9.89
 29,880 9.98 10.07 9.89 130 300 -0.0
30/06/2017
9.98
 58,000 9.95 10.07 9.92 0 0 0
29/06/2017
9.95
 49,020 9.95 10.07 9.92 0 0 0
28/06/2017
9.95
 11,010 9.95 10.07 9.95 0 0 0
27/06/2017
9.95
 81,850 9.95 10.07 9.95 0 0 0
26/06/2017
9.95
 147,480 10.01 10.01 9.86 0 2,000 -0.0
23/06/2017
10.01
 22,990 10.07 10.13 9.92 1,000 0 0.0
22/06/2017
10.07
 38,760 10.07 10.07 9.92 0 0 0
21/06/2017
10.07
 87,360 10.16 10.16 9.95 0 0 0
20/06/2017
10.16
 24,000 10.19 10.19 10.01 600 0 0.0
19/06/2017
10.19
 73,000 10.19 10.31 10.07 0 0 0
16/06/2017
10.19
 14,310 10.16 10.19 10.13 0 0 0
15/06/2017
10.16
 27,650 10.31 10.31 10.13 0 1,500 -0.0
14/06/2017
10.31
 31,800 10.31 10.31 10.13 0 0 0
13/06/2017
10.31
 27,410 10.34 10.40 10.19 2,200 0 0.0
12/06/2017
10.34
 2,940 10.43 10.43 10.25 0 0 0
09/06/2017
10.43
 21,490 10.34 10.49 10.31 7,830 0 0.1
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
08/06/2017
10.34
 55,160 8.57 10.64 9.89 40 4,500 -0.1
07/06/2017
8.57
 66,080 8.71 8.71 8.57 2,920 0 0.1
06/06/2017
8.71
 29,490 8.76 8.76 8.57 500 0 0.0
05/06/2017
8.76
 97,780 8.71 8.89 8.64 300 0 0.0
02/06/2017
8.71
 67,600 8.76 8.89 8.71 7,220 0 0.1
01/06/2017
8.76
 116,870 8.71 8.89 8.69 990 0 0.0
31/05/2017
8.71
 79,990 8.71 8.80 8.71 8,990 0 0.2
30/05/2017
8.71
 61,850 8.78 9.17 8.71 2,790 120 0.1
29/05/2017
8.78
 110,490 8.76 8.80 8.71 0 0 0
26/05/2017
8.76
 22,990 8.76 8.80 8.62 800 1,700 -0.0
25/05/2017
8.76
 91,290 8.76 8.85 8.67 0 1,150 -0.0
24/05/2017
8.76
 148,270 8.76 8.89 8.71 0 0 0
23/05/2017
8.76
 15,810 8.99 9.08 8.76 10 0 0.0
22/05/2017
8.99
 125,340 8.99 9.08 8.89 0 0 0
19/05/2017
8.99
 34,670 8.99 9.06 8.87 2,000 10 0.0
18/05/2017
8.99
 54,430 8.92 9.08 8.76 3,710 0 0.1
17/05/2017
8.92
 32,570 8.89 8.92 8.80 1,000 0 0.0
16/05/2017
8.89
 37,180 8.80 8.89 8.78 1,000 50 0.0
15/05/2017
8.80
 12,930 8.99 8.99 8.80 10 0 0.0
12/05/2017
8.99
 34,050 8.99 9.03 8.87 2,510 0 0.0
11/05/2017
8.99
 36,660 9.03 9.08 8.85 0 0 0
10/05/2017
9.03
 99,970 8.89 9.03 8.80 0 0 0
09/05/2017
8.89
 28,240 9.01 9.12 8.89 1,140 0 0.0
08/05/2017
9.01
 69,810 8.85 9.17 8.94 140 0 0.0
05/05/2017
8.85
 84,640 8.62 8.85 8.71 4,840 0 0.1
04/05/2017
8.62
 55,090 8.57 8.62 8.53 0 0 0
03/05/2017
8.57
 9,660 8.57 8.57 8.48 10 1,450 -0.0
28/04/2017
8.57
 37,510 8.53 8.62 8.53 0 8,510 -0.2
27/04/2017
8.53
 9,610 8.53 8.57 8.48 30 0 0.0
26/04/2017
8.53
 15,360 8.53 8.57 8.48 0 0 0
25/04/2017
8.53
 4,230 8.60 8.62 8.53 1,500 0 0.0
24/04/2017
8.60
 11,240 8.57 8.62 8.25 5,020 4,520 0.0
21/04/2017
8.57
 64,040 8.60 8.62 8.48 1,270 17,000 -0.3
20/04/2017
8.60
 18,440 8.62 8.62 8.57 0 0 0
19/04/2017
8.62
 48,490 8.53 8.71 8.46 150 10 0.0
18/04/2017
8.53
 59,680 8.60 8.62 8.48 40 10 0.0
17/04/2017
8.60
 147,030 8.67 8.71 8.48 3,610 3,620 -0.0
14/04/2017
8.67
 43,130 8.67 8.71 8.48 1,210 100 0.0
13/04/2017
8.67
 16,330 8.69 8.71 8.62 0 6,870 -0.1

Chính sách bảo mật | Điều khoản sử dụng |