CTCP Thực phẩm Sao Ta (fmc)

35.95
0.80
(2.28%)
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
(2026-05-13) 		-0.90 -2.50% 418,900 -16,370 0
34.45
36.15
35.15
2 tháng
(2026-04-13) 		-0.84 -2.33% 1,025,200 -74,569 0
34.45
37.45
35.15
3 tháng
(2026-03-16) 		-2.45 -6.52% 1,993,500 -87,069 0.3
34.04
37.55
35.15
6 tháng
(2025-12-15) 		1.44 4.28% 8,360,400 83,431 6.8
33
42
35.15
12 tháng
(2025-06-17) 		0.92 2.68% 19,561,200 206,831 11.9
33
42
35.15
24 tháng
(2024-06-24) 		-9.14 -20.66% 35,289,200 -312,769 2.3
29.91
46.71
35.15
36 tháng
(2023-06-28) 		-1.33 -3.66% 51,680,000 -100,596 12.4
29.91
47.25
35.15
60 tháng
(2021-07-08) 		7.28 26.17% 133,386,500 9,537,121 489.9
24.71
59.16
35.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2016
7.24
 205,730 7.20 7.24 7.10 5,100 2,000 0.1
07/06/2016
7.20
 90,830 7.24 7.27 7.17 11,800 0 0.2
06/06/2016
7.24
 149,410 7.31 7.34 7.20 10,000 5,000 0.1
03/06/2016
7.31
 143,810 7.38 7.38 7.27 200 0 0.0
02/06/2016
7.38
 312,630 7.41 7.45 7.31 31,000 5,000 0.6
01/06/2016
7.41
 303,420 7.20 7.45 7.13 3,200 0 0.1
31/05/2016
7.20
 187,000 7.24 7.34 7.17 20,120 0 0.4
30/05/2016
7.24
 137,780 7.27 7.31 7.20 10,000 0 0.2
27/05/2016
7.27
 64,150 7.31 7.34 7.27 10,000 0 0.2
26/05/2016
7.31
 120,300 7.41 7.41 7.24 0 2,000 -0.0
25/05/2016
7.41
 273,340 7.27 7.55 7.31 22,900 0 0.5
24/05/2016
7.27
 225,210 7.41 7.41 7.17 20,000 47,740 -0.6
23/05/2016
7.41
 613,990 6.99 7.48 6.99 216,250 78,800 2.7
20/05/2016
6.99
 132,380 7.06 7.10 6.96 0 28,000 -0.6
19/05/2016
7.06
 299,180 6.92 7.10 6.89 0 32,000 -0.6
18/05/2016
6.92
 284,670 6.85 7.17 6.89 3,040 15,160 -0.2
17/05/2016
6.85
 247,260 6.96 7.03 6.82 8,000 2,900 0.1
16/05/2016
6.96
 377,590 7.06 7.06 6.78 10,010 27,000 -0.3
13/05/2016
7.06
 86,080 7.20 7.20 6.96 0 0 0
12/05/2016
7.20
 94,390 7.20 7.31 7.13 0 0 0
11/05/2016
7.20
 40,800 7.24 7.31 7.20 0 1,000 -0.0
10/05/2016
7.24
 133,600 7.31 7.34 7.17 0 0 0
09/05/2016
7.31
 110,030 7.45 7.45 7.24 0 0 0
06/05/2016
7.45
 81,410 7.48 7.55 7.34 19,330 19,390 -0.0
05/05/2016
7.48
 344,620 7.52 7.79 7.48 29,630 0 0.6
04/05/2016
7.52
 327,800 7.27 7.58 7.17 83,370 1,470 1.8
29/04/2016
7.27
 102,200 7.27 7.41 7.24 0 0 0
28/04/2016
7.27
 31,540 7.34 7.45 7.20 0 6,260 -0.1
27/04/2016
7.34
 179,170 7.24 7.45 7.20 0 112,130 -2.4
26/04/2016
7.24
 291,990 7.20 7.45 7.17 2,500 69,230 -1.4
25/04/2016
7.20
 68,560 7.45 7.58 7.20 0 1,000 -0.0
22/04/2016
7.45
 206,090 7.34 7.58 7.31 0 26,000 -0.6
21/04/2016
7.34
 53,050 7.13 7.34 7.10 500 0 0.0
20/04/2016
7.13
 138,970 7.27 7.38 7.03 0 55,000 -1.1
19/04/2016
7.27
 99,560 7.65 7.65 7.27 470 0 0.0
15/04/2016
7.65
 154,540 7.58 7.90 7.62 1,400 4,590 -0.1
14/04/2016
7.58
 67,580 7.48 7.58 7.48 30 0 0.0
13/04/2016
7.48
 167,860 7.69 7.69 7.48 0 50,500 -1.1
12/04/2016
7.69
 190,730 7.76 7.93 7.52 294,340 36,500 5.4
11/04/2016
7.76
 104,630 7.93 8.00 7.76 0 6,900 -0.2
08/04/2016
7.93
 194,600 7.72 8.07 7.65 2,200 19,580 -0.4
07/04/2016
7.72
 389,770 7.24 7.72 7.20 1,500 23,600 -0.5
06/04/2016
7.24
 97,490 7.31 7.34 7.24 1,000 28,210 -0.6
05/04/2016
7.31
 86,010 7.27 7.31 7.20 0 20,000 -0.4
04/04/2016
7.27
 151,140 7.27 7.34 7.24 0 20,000 -0.4
01/04/2016
7.27
 281,640 7.03 7.31 7.03 200 0 0.0
31/03/2016
7.03
 106,250 7.13 7.13 7.03 0 0 0
30/03/2016
7.13
 74,480 7.17 7.17 7.10 2,500 0 0.1
29/03/2016
7.17
 151,660 7.24 7.31 7.17 0 0 0
28/03/2016
7.24
 121,200 7.24 7.31 7.24 10,000 0 0.2
25/03/2016
7.24
 257,560 7.24 7.31 7.13 0 0 0
24/03/2016
7.24
 147,700 7.24 7.34 7.17 19,700 0 0.4
23/03/2016
7.24
 237,970 7.31 7.34 7.20 20,000 0 0.4
22/03/2016
7.31
 102,290 7.17 7.38 7.10 0 0 0
21/03/2016
7.17
 239,870 7.03 7.38 7.03 0 0 0
18/03/2016
7.03
 232,560 7.13 7.17 6.99 0 0 0
17/03/2016
7.13
 187,260 7.17 7.31 7.13 7,000 0 0.1
16/03/2016
7.17
 162,540 7.24 7.34 7.17 1,000 5,000 -0.1
15/03/2016
7.24
 285,740 7.55 7.58 7.17 0 10,020 -0.2
14/03/2016
7.55
 359,510 7.20 7.58 7.20 0 15,000 -0.3
11/03/2016
7.20
 202,550 6.99 7.27 7.03 0 9,900 -0.2
10/03/2016
6.99
 401,470 7.03 7.06 6.96 33,410 250,000 -4.4
09/03/2016
7.03
 173,800 7.10 7.27 6.99 9,000 0 0.2
08/03/2016
7.10
 378,460 6.68 7.13 6.61 0 0 0
07/03/2016
6.68
 408,630 6.26 6.68 6.30 50,000 0 0.9
04/03/2016
6.26
 60,110 6.33 6.37 6.26 0 0 0
03/03/2016
6.33
 96,470 6.16 6.37 6.19 15,550 0 0.3
02/03/2016
6.16
 184,760 6.23 6.26 6.09 0 0 0
01/03/2016
6.23
 115,080 6.23 6.30 6.19 0 0 0
29/02/2016
6.23
 67,070 6.23 6.37 6.23 2,100 0 0.0
26/02/2016
6.23
 59,830 6.37 6.37 6.23 0 0 0
25/02/2016
6.37
 119,780 6.37 6.44 6.23 0 0 0
24/02/2016
6.37
 66,210 6.44 6.47 6.33 500 760 -0.0
23/02/2016
6.44
 69,420 6.44 6.54 6.30 0 0 0
22/02/2016
6.44
 37,950 6.37 6.54 6.40 0 0 0
19/02/2016
6.37
 50,060 6.26 6.51 6.33 0 450 -0.0
18/02/2016
6.26
 46,070 6.30 6.33 6.26 0 6,200 -0.1
17/02/2016
6.30
 14,170 6.33 6.33 6.26 0 0 0
16/02/2016
6.33
 46,660 6.40 6.44 6.33 0 50 -0.0
15/02/2016
6.40
 1,500 6.40 6.40 6.40 600 0 0.0
05/02/2016
6.40
 27,660 6.44 6.58 6.40 0 0 0
04/02/2016
6.44
 23,000 6.33 6.54 6.33 0 280 -0.0
03/02/2016
6.33
 32,340 6.47 6.47 6.26 0 0 0
02/02/2016
6.47
 21,880 6.54 6.68 6.44 0 0 0
01/02/2016
6.54
 11,730 6.61 6.78 6.51 0 100 -0.0
29/01/2016
6.61
 68,140 6.33 6.61 6.44 2,370 0 0.0
28/01/2016
6.33
 46,790 6.26 6.44 6.26 1,220 0 0.0
27/01/2016
6.26
 33,670 6.26 6.30 6.23 4,000 500 0.1
26/01/2016
6.26
 7,580 6.33 6.33 6.12 50 2,000 -0.0
25/01/2016
6.33
 86,890 5.95 6.33 6.02 0 10 -0.0
22/01/2016
5.95
 40,010 6.09 6.12 5.91 0 0 0
21/01/2016
6.09
 33,150 6.37 6.37 6.02 2,000 0 0.0
20/01/2016
6.37
 27,850 6.37 6.37 6.26 0 0 0
19/01/2016
6.37
 29,600 6.09 6.37 5.98 1,500 0 0.0
18/01/2016
6.09
 172,350 6.33 6.33 5.95 5,400 0 0.1
15/01/2016
6.33
 21,120 6.61 6.61 6.33 3,000 0 0.1
14/01/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/01/2016
6.61
 63,410 6.63 7.10 6.54 2,000 0 0.0
13/01/2016
6.63
 207,190 6.77 6.83 6.61 2,200 60,000 -1.4
12/01/2016
6.77
 48,940 6.75 6.80 6.63 10,200 13,600 -0.1
11/01/2016
6.75
 58,690 6.66 6.75 6.61 24,000 1,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |