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)
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
16/10/2015
7.39
 363,080 7.28 7.60 7.39 800 0 0.0
15/10/2015
7.28
 360,060 6.92 7.28 6.86 8,500 6,400 0.1
14/10/2015
6.92
 38,520 6.84 6.99 6.84 0 0 0
13/10/2015
6.84
 86,420 6.84 6.89 6.81 0 0 0
12/10/2015
6.84
 56,860 6.89 6.97 6.84 0 0 0
09/10/2015
6.89
 121,840 7.02 7.07 6.86 0 2,000 -0.1
08/10/2015
7.02
 145,040 6.94 7.07 6.86 740 0 0.0
07/10/2015
6.94
 159,180 7.10 7.10 6.92 2,000 4,000 -0.1
06/10/2015
7.10
 309,230 6.71 7.15 6.97 3,500 0 0.1
05/10/2015
6.71
 144,270 6.52 6.81 6.58 12,180 2,000 0.3
02/10/2015
6.52
 51,480 6.52 6.63 6.50 0 0 0
01/10/2015
6.52
 80,310 6.63 6.65 6.50 2,400 3,000 -0.0
30/09/2015
6.63
 123,030 6.60 6.71 6.60 0 0 0
29/09/2015
6.60
 284,570 6.44 6.60 6.47 2,000 0 0.1
28/09/2015
6.44
 80,180 6.34 6.52 6.42 5,000 1,500 0.1
25/09/2015
6.34
 31,450 6.42 6.47 6.29 0 0 0
24/09/2015
6.42
 277,050 6.24 6.60 6.18 0 3,500 -0.1
23/09/2015
6.24
 46,110 6.26 6.29 6.18 0 0 0
22/09/2015
6.26
 41,030 6.24 6.26 6.16 0 30,000 -0.7
21/09/2015
6.24
 119,100 6.18 6.34 6.13 5,000 9,990 -0.1
18/09/2015
6.18
 41,790 6.18 6.24 6.03 0 8,110 -0.2
17/09/2015
6.18
 23,050 6.16 6.24 6.10 0 0 0
16/09/2015
6.16
 33,280 6.24 6.29 6.16 610 2,000 -0.0
15/09/2015
6.24
 27,970 6.13 6.24 6.10 0 4,110 -0.1
14/09/2015
6.13
 34,090 6.29 6.47 6.13 0 2,500 -0.1
11/09/2015
6.29
 73,600 6.16 6.50 6.16 1,000 0 0.0
10/09/2015
6.16
 54,760 6.05 6.16 6.03 5,000 0 0.1
09/09/2015
6.05
 53,680 6.13 6.26 6.05 1,000 0 0.0
08/09/2015
6.13
 9,140 6.13 6.13 5.89 0 0 0
07/09/2015
6.13
 19,530 6.00 6.24 5.97 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |