CTCP Thực phẩm Sao Ta (fmc)

36.10
-0.30
(-0.82%)
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
(2025-11-05) 		-1.10 -2.93% 718,200 30,100 1.1
36.10
37.50
36.10
2 tháng
(2025-10-06) 		-0.30 -0.82% 1,622,200 1,400 0.0
34.85
37.50
36.10
3 tháng
(2025-09-08) 		-1.25 -3.32% 2,818,000 -60,300 -2.2
34.85
39.55
36.10
6 tháng
(2025-06-09) 		0.90 2.54% 11,561,100 95,700 4.1
34.85
39.55
36.10
12 tháng
(2024-12-10) 		-9.36 -20.45% 22,492,800 19,111 14.7
31.55
46.85
36.10
24 tháng
(2023-12-18) 		-4.35 -10.67% 35,870,600 306,573 28.7
31.55
49.83
36.10
36 tháng
(2022-12-21) 		7.08 24.15% 48,427,800 -323,374 0.2
27.23
49.83
36.10
60 tháng
(2020-12-31) 		9.16 33.62% 164,069,850 9,150,240 473.7
23.90
62.39
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2015
6.00
 23,510 6.08 6.13 6.00 0 0 0
03/09/2015
6.08
 8,910 6.08 6.16 6.03 1,000 970 0.0
01/09/2015
6.08
 98,310 6.16 6.21 6.00 30 37,330 -0.9
31/08/2015
6.16
 33,550 6.24 6.26 6.03 0 0 0
28/08/2015
6.24
 29,890 6.13 6.29 6.13 1,000 0 0.0
27/08/2015
6.13
 29,950 6.29 6.39 6.13 1,500 0 0.0
26/08/2015
6.29
 86,650 6.03 6.29 5.97 0 0 0
25/08/2015
6.03
 82,360 5.82 6.13 5.55 3,800 0 0.1
24/08/2015
5.82
 163,870 6.24 6.24 5.82 0 0 0
21/08/2015
6.24
 68,730 6.50 6.50 6.16 0 0 0
20/08/2015
6.50
 18,620 6.39 6.60 6.31 0 0 0
19/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2015
6.39
 34,840 6.42 6.52 6.39 0 0 0
18/08/2015
6.42
 21,770 6.32 6.54 6.32 520 0 0.0
17/08/2015
6.32
 57,460 6.47 6.52 6.32 2,000 8,000 -0.2
14/08/2015
6.47
 50,030 6.42 6.54 6.37 0 500 -0.0
13/08/2015
6.42
 40,160 6.54 6.59 6.39 0 0 0
12/08/2015
6.54
 159,090 6.49 6.67 6.39 8,000 0 0.2
11/08/2015
6.49
 247,260 6.69 6.69 6.47 0 0 0
10/08/2015
6.69
 252,750 6.76 6.76 6.64 0 0 0
07/08/2015
6.76
 364,960 6.44 6.76 6.49 0 750 -0.0
06/08/2015
6.44
 491,890 6.15 6.44 6.05 0 1,000 -0.0
05/08/2015
6.15
 143,290 5.75 6.15 5.78 100 0 0.0
04/08/2015
5.75
 41,000 5.63 5.78 5.60 50 2,140 -0.0
03/08/2015
5.63
 285,190 6.05 6.05 5.63 16,000 860 0.3
31/07/2015
6.05
 119,920 6.15 6.27 6.05 1,000 0 0.0
30/07/2015
6.15
 170,280 6.22 6.27 5.95 0 6,000 -0.1
29/07/2015
6.22
 356,080 6.22 6.49 6.17 0 0 0
28/07/2015
6.22
 580,460 5.88 6.27 5.88 228,000 700 5.7
27/07/2015
5.88
 222,430 5.51 5.88 5.55 7,000 0 0.2
24/07/2015
5.51
 23,520 5.48 5.51 5.41 0 0 0
23/07/2015
5.48
 104,180 5.55 5.55 5.43 1,000 0 0.0
22/07/2015
5.55
 17,030 5.55 5.63 5.53 0 0 0
21/07/2015
5.55
 10,200 5.55 5.60 5.55 0 0 0
20/07/2015
5.55
 3,030 5.65 5.65 5.48 0 0 0
17/07/2015
5.65
 41,070 5.58 5.65 5.48 20 0 0.0
16/07/2015
5.58
 44,120 5.70 5.70 5.55 2,000 15,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |