CTCP Thực phẩm Sao Ta (fmc)

38.60
-0.05
(-0.13%)
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)
14/03/2016
7.96
 359,510 7.60 8.00 7.60 0 15,000 -0.3
11/03/2016
7.60
 202,550 7.38 7.67 7.41 0 9,900 -0.2
10/03/2016
7.38
 401,470 7.41 7.45 7.34 33,410 250,000 -4.4
09/03/2016
7.41
 173,800 7.49 7.67 7.38 9,000 0 0.2
08/03/2016
7.49
 378,460 7.05 7.52 6.97 0 0 0
07/03/2016
7.05
 408,630 6.60 7.05 6.64 50,000 0 0.9
04/03/2016
6.60
 60,110 6.68 6.71 6.60 0 0 0
03/03/2016
6.68
 96,470 6.49 6.71 6.53 15,550 0 0.3
02/03/2016
6.49
 184,760 6.57 6.60 6.42 0 0 0
01/03/2016
6.57
 115,080 6.57 6.64 6.53 0 0 0
29/02/2016
6.57
 67,070 6.57 6.71 6.57 2,100 0 0.0
26/02/2016
6.57
 59,830 6.71 6.71 6.57 0 0 0
25/02/2016
6.71
 119,780 6.71 6.79 6.57 0 0 0
24/02/2016
6.71
 66,210 6.79 6.83 6.68 500 760 -0.0
23/02/2016
6.79
 69,420 6.79 6.90 6.64 0 0 0
22/02/2016
6.79
 37,950 6.71 6.90 6.75 0 0 0
19/02/2016
6.71
 50,060 6.60 6.86 6.68 0 450 -0.0
18/02/2016
6.60
 46,070 6.64 6.68 6.60 0 6,200 -0.1
17/02/2016
6.64
 14,170 6.68 6.68 6.60 0 0 0
16/02/2016
6.68
 46,660 6.75 6.79 6.68 0 50 -0.0
15/02/2016
6.75
 1,500 6.75 6.75 6.75 600 0 0.0
05/02/2016
6.75
 27,660 6.79 6.94 6.75 0 0 0
04/02/2016
6.79
 23,000 6.68 6.90 6.68 0 280 -0.0
03/02/2016
6.68
 32,340 6.83 6.83 6.60 0 0 0
02/02/2016
6.83
 21,880 6.90 7.05 6.79 0 0 0
01/02/2016
6.90
 11,730 6.97 7.16 6.86 0 100 -0.0
29/01/2016
6.97
 68,140 6.68 6.97 6.79 2,370 0 0.0
28/01/2016
6.68
 46,790 6.60 6.79 6.60 1,220 0 0.0
27/01/2016
6.60
 33,670 6.60 6.64 6.57 4,000 500 0.1
26/01/2016
6.60
 7,580 6.68 6.68 6.46 50 2,000 -0.0
25/01/2016
6.68
 86,890 6.27 6.68 6.35 0 10 -0.0
22/01/2016
6.27
 40,010 6.42 6.46 6.24 0 0 0
21/01/2016
6.42
 33,150 6.71 6.71 6.35 2,000 0 0.0
20/01/2016
6.71
 27,850 6.71 6.71 6.60 0 0 0
19/01/2016
6.71
 29,600 6.42 6.71 6.31 1,500 0 0.0
18/01/2016
6.42
 172,350 6.68 6.68 6.27 5,400 0 0.1
15/01/2016
6.68
 21,120 6.97 6.97 6.68 3,000 0 0.1
14/01/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/01/2016
6.97
 63,410 7.00 7.49 6.90 2,000 0 0.0
13/01/2016
7.00
 207,190 7.14 7.20 6.97 2,200 60,000 -1.4
12/01/2016
7.14
 48,940 7.11 7.17 7.00 10,200 13,600 -0.1
11/01/2016
7.11
 58,690 7.03 7.11 6.97 24,000 1,000 0.6
08/01/2016
7.03
 95,950 7.20 7.20 6.97 1,500 22,000 -0.5
07/01/2016
7.20
 86,200 7.41 7.41 7.20 7,310 28,500 -0.5
06/01/2016
7.41
 35,330 7.17 7.41 7.17 0 4,460 -0.1
05/01/2016
7.17
 101,350 7.41 7.41 7.17 0 8,400 -0.2
04/01/2016
7.41
 94,630 7.65 7.65 7.41 0 15,840 -0.4
31/12/2015
7.65
 32,950 7.71 7.71 7.62 0 0 0
30/12/2015
7.71
 35,150 7.71 7.77 7.65 0 0 0
29/12/2015
7.71
 183,540 7.56 7.77 7.59 0 800 -0.0
28/12/2015
7.56
 49,060 7.47 7.59 7.41 500 0 0.0
25/12/2015
7.47
 12,130 7.50 7.56 7.35 0 0 0
24/12/2015
7.50
 41,860 7.53 7.65 7.47 1,520 0 0.0
23/12/2015
7.53
 94,340 7.77 7.77 7.41 500 1,000 -0.0
22/12/2015
7.77
 78,140 7.83 7.83 7.62 1,200 0 0.0
21/12/2015
7.83
 110,980 7.80 7.94 7.71 500 0 0.0
18/12/2015
7.80
 441,570 7.41 7.92 7.38 1,000 0 0.0
17/12/2015
7.41
 135,290 7.20 7.47 7.23 0 0 0
16/12/2015
7.20
 23,680 7.23 7.26 7.20 500 0 0.0
15/12/2015
7.23
 24,350 7.14 7.23 7.14 2,500 0 0.1
14/12/2015
7.14
 4,810 7.14 7.20 7.09 0 900 -0.0
11/12/2015
7.14
 49,180 7.09 7.17 7.11 0 0 0
10/12/2015
7.09
 41,460 7.26 7.26 7.09 0 0 0
09/12/2015
7.26
 55,460 7.20 7.38 7.20 0 0 0
08/12/2015
7.20
 50,250 7.23 7.23 7.14 0 0 0
07/12/2015
7.23
 52,790 7.32 7.32 7.17 0 0 0
04/12/2015
7.32
 31,810 7.26 7.35 7.26 1,990 0 0.0
03/12/2015
7.26
 53,850 7.32 7.38 7.26 5,450 0 0.1
02/12/2015
7.32
 118,940 7.14 7.41 7.14 0 0 0
01/12/2015
7.14
 35,030 7.11 7.20 7.11 2,000 0 0.0
30/11/2015
7.11
 63,360 7.23 7.23 7.11 3,100 0 0.1
27/11/2015
7.23
 41,800 7.35 7.41 7.23 1,000 0 0.0
26/11/2015
7.35
 30,340 7.44 7.44 7.26 0 0 0
25/11/2015
7.44
 76,230 7.32 7.47 7.20 1,400 2,000 -0.0
24/11/2015
7.32
 77,690 7.38 7.41 7.32 580 16,000 -0.4
23/11/2015
7.38
 25,740 7.50 7.50 7.35 3,200 0 0.1
20/11/2015
7.50
 56,980 7.47 7.50 7.38 510 0 0.0
19/11/2015
7.47
 179,140 7.20 7.53 7.26 57,000 0 1.4
18/11/2015
7.20
 99,190 7.20 7.32 7.17 11,740 0 0.3
17/11/2015
7.20
 105,140 7.14 7.23 7.09 500 0 0.0
16/11/2015
7.14
 109,190 7.32 7.41 7.14 2,500 2,000 0.0
13/11/2015
7.32
 87,540 7.41 7.50 7.26 0 0 0
12/11/2015
7.41
 73,510 7.26 7.47 7.20 0 0 0
11/11/2015
7.26
 54,430 7.47 7.53 7.26 2,000 0 0.1
10/11/2015
7.47
 60,890 7.59 7.65 7.26 2,220 0 0.1
09/11/2015
7.59
 23,180 7.65 7.65 7.56 1,490 0 0.0
06/11/2015
7.65
 135,330 7.68 7.71 7.47 26,630 0 0.7
05/11/2015
7.68
 60,210 7.62 7.77 7.59 200 0 0.0
04/11/2015
7.62
 81,360 7.65 7.86 7.62 32,710 0 0.9
03/11/2015
7.65
 209,180 7.44 7.77 7.44 93,960 0 2.4
02/11/2015
7.44
 338,530 7.97 7.97 7.44 3,000 0 0.1
30/10/2015
7.97
 103,570 8.15 8.27 7.92 0 0 0
29/10/2015
8.15
 287,810 8.00 8.24 7.92 69,640 0 1.9
28/10/2015: Cổ tức tiền mặt tỉ lệ: 35%
28/10/2015
8.00
 195,410 7.89 8.12 7.94 0 0 0
27/10/2015
7.89
 319,440 7.86 7.96 7.78 27,550 5,000 0.7
26/10/2015
7.86
 286,510 8.12 8.12 7.78 580 0 0.0
23/10/2015
8.12
 305,650 8.25 8.33 8.10 69,400 8,800 1.9
22/10/2015
8.25
 307,590 7.81 8.33 7.83 49,180 500 1.5
21/10/2015
7.81
 487,940 7.47 7.81 7.47 74,260 4,320 2.0
20/10/2015
7.47
 223,260 7.57 7.57 7.44 750 16,500 -0.5
19/10/2015
7.57
 281,480 7.39 7.68 7.55 2,390 10,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |