CTCP Thực phẩm Sao Ta (fmc)

38.35
-0.25
(-0.65%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |