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)
17/02/2017
9.39
 177,470 9.37 9.45 9.33 0 0 0
16/02/2017
9.37
 337,750 9.37 9.53 9.37 4,000 100 0.1
15/02/2017
9.37
 183,180 9.45 9.49 9.37 400 0 0.0
14/02/2017
9.45
 230,390 9.49 9.49 9.37 1,000 0 0.0
13/02/2017
9.49
 334,470 9.45 9.53 9.29 10 500 -0.0
10/02/2017
9.45
 712,540 8.93 9.55 9.33 10 0 0.0
09/02/2017
8.93
 275,180 8.61 8.97 8.65 0 0 0
08/02/2017
8.61
 115,500 8.77 8.77 8.61 1,000 1,100 -0.0
07/02/2017
8.77
 323,210 8.25 8.77 8.29 11,000 450 0.2
06/02/2017
8.25
 221,450 8.17 8.31 8.15 11,280 0 0.2
03/02/2017
8.17
 167,500 8.25 8.33 8.13 10,000 0 0.2
02/02/2017
8.25
 27,790 8.33 8.37 8.21 4,710 2,550 0.0
25/01/2017
8.33
 85,170 8.29 8.39 8.25 29,800 0 0.6
24/01/2017
8.29
 16,440 8.33 8.45 8.21 0 0 0
23/01/2017
8.33
 10,820 8.25 8.37 8.21 0 0 0
20/01/2017
8.25
 22,670 8.19 8.37 8.19 0 0 0
19/01/2017
8.19
 36,750 8.29 8.31 8.19 0 0 0
18/01/2017
8.29
 30,520 8.29 8.37 8.21 0 0 0
17/01/2017
8.29
 72,140 8.29 8.33 8.25 3,000 0 0.1
16/01/2017
8.29
 86,670 8.41 8.51 8.21 3,000 0 0.1
13/01/2017
8.41
 85,940 8.33 8.49 8.17 0 0 0
12/01/2017
8.33
 226,970 8.61 8.65 8.13 17,000 740 0.3
11/01/2017
8.61
 257,440 8.21 8.65 8.25 100 450 -0.0
10/01/2017
8.21
 144,950 8.09 8.33 8.13 0 10 -0.0
09/01/2017
8.09
 75,110 7.89 8.21 7.97 0 0 0
06/01/2017
7.89
 142,720 7.83 8.01 7.85 0 0 0
05/01/2017
7.83
 21,370 7.81 7.87 7.77 0 0 0
04/01/2017
7.81
 134,870 7.65 7.83 7.69 0 0 0
03/01/2017
7.65
 47,070 7.65 7.73 7.61 0 0 0
30/12/2016
7.65
 6,480 7.61 7.73 7.61 0 0 0
29/12/2016
7.61
 27,210 7.61 7.73 7.60 0 0 0
28/12/2016
7.61
 22,580 7.61 7.73 7.58 20 0 0.0
27/12/2016
7.61
 108,620 7.81 7.81 7.58 0 0 0
26/12/2016
7.81
 64,220 7.69 7.93 7.69 0 100 -0.0
23/12/2016
7.69
 42,160 7.73 7.77 7.54 0 0 0
22/12/2016
7.73
 77,560 7.73 7.93 7.73 0 0 0
21/12/2016
7.73
 164,600 7.69 7.85 7.61 0 0 0
20/12/2016
7.69
 49,750 7.69 7.85 7.69 6,950 0 0.1
19/12/2016
7.69
 75,520 7.50 7.73 7.50 10 0 0.0
16/12/2016
7.50
 7,800 7.50 7.54 7.38 1,000 0 0.0
15/12/2016
7.50
 16,180 7.50 7.54 7.42 0 0 0
14/12/2016
7.50
 29,620 7.58 7.58 7.42 0 850 -0.0
13/12/2016
7.58
 44,420 7.58 7.69 7.44 2,050 200 0.0
12/12/2016
7.58
 36,320 7.61 7.61 7.58 25,500 2,190 0.4
09/12/2016
7.61
 60,620 7.69 7.85 7.61 10 14,070 -0.3
08/12/2016
7.69
 126,130 7.81 8.05 7.69 0 18,850 -0.4
07/12/2016
7.81
 21,140 7.77 7.81 7.61 5,040 0 0.1
06/12/2016
7.77
 207,690 7.73 7.89 7.71 207,580 0 4.1
05/12/2016
7.73
 82,540 7.77 7.77 7.54 2,240 24,090 -0.4
02/12/2016
7.77
 59,520 7.81 7.95 7.77 38,000 0 0.7
01/12/2016
7.81
 93,220 7.69 7.93 7.77 0 220 -0.0
30/11/2016
7.69
 50,390 7.58 7.77 7.61 5,110 200 0.1
29/11/2016
7.58
 123,090 7.81 7.81 7.58 35,010 0 0.7
28/11/2016
7.81
 21,930 7.83 7.95 7.77 0 100 -0.0
25/11/2016
7.83
 40,600 7.83 7.95 7.81 400 0 0.0
24/11/2016
7.83
 55,190 7.97 7.97 7.83 0 0 0
23/11/2016
7.97
 116,820 8.01 8.05 7.97 1,000 0 0.0
22/11/2016
8.01
 105,370 8.09 8.15 7.97 0 0 0
21/11/2016: Cổ tức tiền mặt tỉ lệ: 18%
21/11/2016
8.09
 71,380 8.29 8.57 8.09 0 1,800 -0.0
18/11/2016
8.29
 149,250 8.29 8.40 8.29 3,770 0 0.1
17/11/2016
8.29
 148,650 8.37 8.38 8.26 0 2,200 -0.0
16/11/2016
8.37
 95,510 8.29 8.51 8.33 0 0 0
15/11/2016
8.29
 108,050 8.44 8.57 8.29 0 0 0
14/11/2016
8.44
 165,790 8.51 8.51 8.26 1,000 78,940 -1.8
11/11/2016
8.51
 101,620 8.38 8.60 8.44 2,600 0 0.1
10/11/2016
8.38
 124,730 8.48 8.77 8.37 100 0 0.0
09/11/2016
8.48
 97,890 8.48 8.51 8.26 0 3,000 -0.1
08/11/2016
8.48
 177,240 8.35 8.66 8.44 0 0 0
07/11/2016
8.35
 36,710 8.26 8.77 8.33 100 0 0.0
04/11/2016
8.26
 92,540 8.24 8.37 8.22 0 0 0
03/11/2016
8.24
 18,660 8.27 8.27 8.11 0 0 0
02/11/2016
8.27
 54,810 8.22 8.29 8.15 2,500 0 0.1
01/11/2016
8.22
 159,710 8.15 8.33 8.11 0 0 0
31/10/2016
8.15
 55,850 8.48 8.48 8.15 0 0 0
28/10/2016
8.48
 31,820 8.44 8.48 8.18 0 0 0
27/10/2016
8.44
 45,210 8.37 8.44 8.27 0 0 0
26/10/2016
8.37
 21,350 8.37 8.37 8.22 0 0 0
25/10/2016
8.37
 60,510 8.26 8.37 8.11 0 3,000 -0.1
24/10/2016
8.26
 105,190 8.59 8.59 8.22 30 0 0.0
21/10/2016
8.59
 243,780 8.70 8.70 8.40 5,000 0 0.1
20/10/2016
8.70
 158,320 8.62 8.70 8.51 8,700 0 0.2
19/10/2016
8.62
 53,990 8.73 8.81 8.62 12,800 0 0.3
18/10/2016
8.73
 111,700 8.77 8.81 8.55 0 0 0
17/10/2016
8.77
 183,230 8.55 8.79 8.44 0 0 0
14/10/2016
8.55
 178,670 8.73 8.81 8.51 7,000 0 0.2
13/10/2016
8.73
 160,390 8.60 8.81 8.59 0 0 0
12/10/2016
8.60
 381,710 8.38 8.70 8.42 26,170 0 0.6
11/10/2016
8.38
 176,050 8.27 8.40 8.18 12,100 0 0.3
10/10/2016
8.27
 126,180 8.27 8.40 7.93 18,330 0 0.4
07/10/2016
8.27
 126,670 8.33 8.37 8.18 0 0 0
06/10/2016
8.33
 176,390 8.35 8.44 8.26 1,000 0 0.0
05/10/2016
8.35
 164,840 8.26 8.42 8.27 0 0 0
04/10/2016
8.26
 181,960 8.40 8.44 8.26 0 0 0
03/10/2016
8.40
 330,390 8.37 8.51 8.40 0 0 0
30/09/2016
8.37
 469,430 8.07 8.48 8.00 251,840 0 5.6
29/09/2016
8.07
 190,720 7.93 8.22 7.93 0 0 0
28/09/2016
7.93
 80,280 7.85 7.96 7.87 0 200 -0.0
27/09/2016
7.85
 103,790 7.85 7.91 7.82 0 0 0
26/09/2016
7.85
 86,340 7.94 7.96 7.85 0 0 0
23/09/2016
7.94
 112,750 7.94 8.00 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |