CTCP Thực phẩm Sao Ta (fmc)

38.45
-0.15
(-0.39%)
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)
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
22/09/2016
7.94
 126,950 7.85 8.07 7.85 0 0 0
21/09/2016
7.85
 157,130 7.74 7.96 7.82 0 0 0
20/09/2016
7.74
 156,080 7.71 7.89 7.71 2,000 4,000 -0.0
19/09/2016
7.71
 107,610 7.82 8.07 7.67 0 0 0
16/09/2016
7.82
 75,380 7.80 7.89 7.78 0 0 0
15/09/2016
7.80
 97,310 7.78 8.07 7.71 7,000 0 0.1
14/09/2016
7.78
 286,240 7.96 7.96 7.71 2,570 0 0.1
13/09/2016
7.96
 127,900 8.11 8.15 7.93 0 0 0
12/09/2016
8.11
 293,630 8.26 8.26 7.93 1,300 50,000 -1.1
09/09/2016
8.26
 439,600 8.37 8.51 8.26 2,000 0 0.0
08/09/2016
8.37
 191,680 8.40 8.51 8.29 0 0 0
07/09/2016
8.40
 144,290 8.44 8.51 8.26 1,800 1,150 0.0
06/09/2016
8.44
 258,090 8.59 8.62 8.37 2,700 0 0.1
05/09/2016
8.59
 287,900 8.33 8.70 8.44 3,000 0 0.1
01/09/2016
8.33
 215,540 8.37 8.55 8.26 0 1,000 -0.0
31/08/2016
8.37
 629,790 7.85 8.37 7.85 0 0 0
30/08/2016
7.85
 78,110 7.89 7.96 7.85 1,450 1,500 -0.0
29/08/2016
7.89
 196,420 7.85 8.00 7.85 1,080 8,280 -0.2
26/08/2016
7.85
 252,800 7.78 8.00 7.78 2,000 0 0.0
25/08/2016
7.78
 78,010 7.78 7.85 7.74 0 0 0
24/08/2016
7.78
 94,350 7.74 7.89 7.78 0 0 0
23/08/2016
7.74
 73,730 7.74 7.82 7.71 0 0 0
22/08/2016
7.74
 58,190 7.71 7.82 7.67 0 250 -0.0
19/08/2016
7.71
 245,380 7.85 7.93 7.71 0 0 0
18/08/2016
7.85
 213,340 7.85 7.96 7.74 0 0 0
17/08/2016
7.85
 112,980 7.85 7.85 7.71 0 0 0
16/08/2016
7.85
 280,650 7.71 7.96 7.71 0 0 0
15/08/2016
7.71
 30,760 7.78 7.82 7.67 0 0 0
12/08/2016
7.78
 194,940 7.82 7.96 7.67 0 0 0
11/08/2016
7.82
 56,220 7.85 7.89 7.78 0 0 0
10/08/2016
7.85
 189,550 7.71 8.00 7.74 0 930 -0.0
09/08/2016
7.71
 156,950 7.41 7.71 7.45 0 0 0
08/08/2016
7.41
 79,280 7.34 7.52 7.27 2,000 0 0.0
05/08/2016
7.34
 218,400 7.41 7.41 7.16 400 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |