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)
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
12/04/2017
8.69
 23,770 8.71 8.76 8.62 310 10 0.0
11/04/2017
8.71
 170,790 8.67 8.76 8.62 10 0 0.0
10/04/2017
8.67
 18,110 8.71 8.76 8.67 0 0 0
07/04/2017
8.71
 106,350 8.76 8.78 8.71 0 0 0
05/04/2017
8.76
 31,230 8.80 8.80 8.71 0 0 0
04/04/2017
8.80
 16,350 8.80 8.80 8.71 5,170 0 0.1
03/04/2017
8.80
 72,340 8.78 8.85 8.67 2,680 26,000 -0.4
31/03/2017
8.78
 25,700 8.80 8.83 8.76 11,570 0 0.2
30/03/2017
8.80
 44,950 8.80 8.85 8.76 10,010 0 0.2
29/03/2017
8.80
 54,280 8.76 8.83 8.76 0 0 0
28/03/2017
8.76
 144,380 8.80 8.80 8.67 2,000 21,900 -0.4
27/03/2017
8.80
 32,500 8.89 8.89 8.80 2,730 2,900 -0.0
24/03/2017
8.89
 49,560 8.83 8.94 8.83 2,900 5,480 -0.1
23/03/2017
8.83
 78,840 8.89 8.89 8.76 11,320 19,170 -0.2
22/03/2017
8.89
 13,760 8.85 8.94 8.85 10 0 0.0
21/03/2017
8.85
 128,020 8.85 8.89 8.80 0 210 -0.0
20/03/2017
8.85
 67,450 8.94 9.03 8.85 5,010 0 0.1
17/03/2017
8.94
 63,000 8.94 9.03 8.94 15,540 0 0.3
16/03/2017
8.94
 40,640 8.94 9.03 8.94 500 0 0.0
15/03/2017
8.94
 51,920 9.03 9.08 8.94 30 0 0.0
14/03/2017
9.03
 44,680 8.99 9.08 8.94 3,540 0 0.1
13/03/2017
8.99
 28,520 9.08 9.08 8.99 40 0 0.0
10/03/2017
9.08
 24,390 9.10 9.10 9.03 14,000 0 0.3
09/03/2017
9.10
 52,710 9.10 9.15 9.08 0 10 -0.0
08/03/2017
9.10
 77,000 9.08 9.15 9.03 1,130 0 0.0
07/03/2017
9.08
 44,250 9.06 9.08 8.99 240 0 0.0
06/03/2017
9.06
 38,870 8.99 9.12 8.99 5,110 0 0.1
03/03/2017
8.99
 37,570 9.12 9.12 8.99 5,000 0 0.1
02/03/2017
9.12
 75,650 9.12 9.19 9.03 31,010 9,900 0.4
01/03/2017
9.12
 43,250 9.17 9.35 8.99 17,100 0 0.3
28/02/2017
9.17
 52,830 8.89 9.17 8.89 6,000 0 0.1
27/02/2017: Cổ tức tiền mặt tỉ lệ: 30%
27/02/2017
8.89
 203,900 9.17 9.49 8.76 20,010 120,000 -1.9
24/02/2017
9.17
 165,910 9.33 9.33 9.17 13,330 0 0.3
23/02/2017
9.33
 220,720 9.35 9.37 9.33 3,500 0 0.1
22/02/2017
9.35
 200,750 9.37 9.41 9.31 23,400 0 0.5
21/02/2017
9.37
 167,120 9.37 9.47 9.29 18,500 0 0.4
20/02/2017
9.37
 184,460 9.39 9.41 9.29 1,160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |