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
(2025-12-29) 		2.45 6.98% 1,182,400 -38,700 -1.4
34.95
38
37.60
2 tháng
(2025-12-01) 		1.25 3.44% 1,605,000 -68,800 -2.5
34.80
38
37.60
3 tháng
(2025-10-30) 		1.10 3.02% 2,378,800 -54,200 -2.0
34.80
38
37.60
6 tháng
(2025-08-01) 		-0.20 -0.53% 7,945,300 -38,500 -1.1
34.80
39.55
37.60
12 tháng
(2025-02-03) 		-4.70 -11.13% 22,585,800 -23,910 13.5
31.55
46.85
37.60
24 tháng
(2024-02-15) 		-4.38 -10.46% 35,422,300 161,073 22.7
31.55
49.83
37.60
36 tháng
(2023-02-13) 		5.93 18.75% 48,487,400 -320,757 0.2
30.41
49.83
37.60
60 tháng
(2021-02-23) 		9.73 34.96% 155,394,000 9,441,690 483.6
25.55
62.39
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |