CTCP Thực phẩm Sao Ta (fmc)

38.15
-0.45
(-1.17%)
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)
13/10/2017
12.28
 178,480 12.34 12.40 12.22 800 0 0.0
12/10/2017
12.34
 279,640 11.92 12.40 11.92 0 0 0
11/10/2017
11.92
 242,040 11.98 12.07 11.92 12,020 0 0.2
10/10/2017
11.98
 181,580 12.19 12.19 11.86 8,000 0 0.2
09/10/2017
12.19
 116,940 12.10 12.46 11.92 1,760 0 0.0
06/10/2017
12.10
 654,390 11.50 12.31 11.80 250 3,500 -0.1
05/10/2017
11.50
 104,540 11.44 11.74 11.32 3,000 0 0.1
04/10/2017
11.44
 54,930 11.44 11.50 11.38 0 1,990 -0.0
03/10/2017
11.44
 18,600 11.44 11.44 11.32 70 0 0.0
02/10/2017
11.44
 18,790 11.32 11.56 11.35 10 0 0.0
29/09/2017
11.32
 56,260 11.50 11.50 11.32 0 0 0
28/09/2017
11.50
 28,360 11.56 11.56 11.47 0 10 -0.0
27/09/2017
11.56
 36,310 11.56 11.68 11.50 0 0 0
26/09/2017
11.56
 36,740 11.56 11.68 11.50 10 0 0.0
25/09/2017
11.56
 39,000 11.68 11.80 11.50 570 3,400 -0.1
22/09/2017
11.68
 92,580 11.50 11.74 11.38 0 0 0
21/09/2017
11.50
 34,000 11.59 11.62 11.50 3,000 0 0.1
20/09/2017
11.59
 35,680 11.62 11.68 11.38 1,000 0 0.0
19/09/2017
11.62
 29,310 11.62 11.68 11.50 6,360 0 0.1
18/09/2017
11.62
 54,240 11.44 11.62 11.27 4,540 900 0.1
15/09/2017
11.44
 11,600 11.21 11.50 11.38 0 2,370 -0.0
14/09/2017
11.21
 79,900 11.44 11.56 11.21 110 0 0.0
13/09/2017
11.44
 146,220 11.41 11.50 11.32 0 0 0
12/09/2017
11.41
 73,940 11.32 11.41 11.15 20 750 -0.0
11/09/2017
11.32
 101,520 11.41 11.44 11.03 10 150 -0.0
08/09/2017
11.41
 34,000 11.41 11.44 11.27 4,770 0 0.1
07/09/2017
11.41
 155,790 11.15 11.50 11.00 600 3,000 -0.0
06/09/2017
11.15
 309,720 10.97 11.15 10.85 0 218,020 -4.0
05/09/2017
10.97
 44,940 10.91 11.00 10.85 1,900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |