CTCP Thực phẩm Sao Ta (fmc)

37.50
-0.10
(-0.27%)
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)
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
15/07/2015
5.70
 32,130 5.73 5.78 5.60 5,550 0 0.1
14/07/2015
5.73
 58,260 5.75 5.78 5.63 610 0 0.0
13/07/2015
5.75
 17,240 5.80 5.85 5.63 0 0 0
10/07/2015
5.80
 12,370 5.78 5.80 5.78 2,000 0 0.0
09/07/2015
5.78
 57,380 5.63 5.78 5.53 110 200 -0.0
08/07/2015
5.63
 88,770 5.73 5.85 5.43 0 0 0
07/07/2015
5.73
 131,930 5.58 5.80 5.60 0 7,900 -0.2
06/07/2015
5.58
 42,240 5.58 5.68 5.58 7,000 0 0.2
03/07/2015
5.58
 47,970 5.65 5.70 5.55 10,950 2,000 0.2
02/07/2015
5.65
 16,860 5.55 5.65 5.55 300 0 0.0
01/07/2015
5.55
 62,710 5.70 5.70 5.55 3,000 0 0.1
30/06/2015
5.70
 60,760 5.75 5.75 5.60 4,400 100 0.1
29/06/2015
5.75
 92,640 5.65 5.75 5.55 0 2,000 -0.0
26/06/2015
5.65
 42,750 5.73 5.83 5.65 0 0 0
25/06/2015
5.73
 82,190 5.80 5.85 5.73 8,600 1,000 0.2
24/06/2015
5.80
 56,920 5.90 5.90 5.80 0 0 0
23/06/2015
5.90
 12,650 5.90 5.90 5.85 0 0 0
22/06/2015
5.90
 18,010 5.95 6.02 5.90 0 1,000 -0.0
19/06/2015
5.95
 98,760 5.92 6.22 5.95 0 0 0
18/06/2015
5.92
 22,630 5.85 6.02 5.85 0 1,000 -0.0
17/06/2015
5.85
 31,210 5.85 5.90 5.85 0 0 0
16/06/2015
5.85
 88,520 5.97 5.97 5.85 0 40 -0.0
15/06/2015
5.97
 22,840 5.97 6.05 5.83 0 0 0
12/06/2015
5.97
 212,390 6.07 6.17 5.92 8,000 0 0.2
11/06/2015
6.07
 56,880 6.12 6.17 6.02 14,550 0 0.4
10/06/2015
6.12
 24,640 6.12 6.12 6.05 3,000 0 0.1
09/06/2015
6.12
 383,460 6.10 6.12 6.00 0 0 0
08/06/2015
6.10
 182,160 6.07 6.22 6.00 9,650 0 0.2
05/06/2015
6.07
 48,750 6.07 6.15 6.02 7,110 0 0.2
04/06/2015
6.07
 39,090 6.07 6.10 6.00 6,000 0 0.1
03/06/2015
6.07
 41,920 6.10 6.17 6.05 0 1,140 -0.0
02/06/2015
6.10
 55,530 6.27 6.27 6.10 2,000 0 0.0
01/06/2015
6.27
 109,390 6.15 6.37 6.17 0 0 0
29/05/2015
6.15
 73,360 6.05 6.27 6.10 12,000 0 0.3
28/05/2015
6.05
 102,570 6.30 6.30 6.05 0 0 0
27/05/2015
6.30
 71,870 6.34 6.34 6.17 0 0 0
26/05/2015
6.34
 12,510 6.30 6.39 6.27 0 0 0
25/05/2015
6.30
 165,450 6.22 6.52 6.25 0 780 -0.0
22/05/2015
6.22
 91,400 6.02 6.30 5.88 240 0 0.0
21/05/2015
6.02
 17,910 6.00 6.12 5.83 700 0 0.0
20/05/2015
6.00
 52,060 5.80 6.10 5.68 200 0 0.0
19/05/2015
5.80
 36,560 5.60 5.85 5.68 500 0 0.0
18/05/2015
5.60
 29,160 5.80 5.80 5.58 0 0 0
15/05/2015
5.80
 40,060 5.83 5.83 5.70 2,000 0 0.0
14/05/2015
5.83
 48,350 5.88 5.90 5.80 0 0 0
13/05/2015
5.88
 23,540 5.85 5.88 5.78 0 0 0
12/05/2015
5.85
 62,940 5.92 6.05 5.85 0 0 0
11/05/2015
5.92
 44,680 6.02 6.02 5.85 1,300 0 0.0
08/05/2015
6.02
 11,950 6.05 6.10 6.02 0 0 0
07/05/2015
6.05
 62,860 5.83 6.05 5.78 14,000 0 0.3
06/05/2015
5.83
 90,040 5.90 5.90 5.68 0 0 0
05/05/2015
5.90
 95,210 5.88 5.95 5.68 0 0 0
04/05/2015
5.88
 93,610 6.17 6.17 5.85 13,050 0 0.3
27/04/2015
6.17
 43,180 6.20 6.25 6.15 0 1,000 -0.0
24/04/2015
6.20
 41,460 6.22 6.30 6.17 0 0 0
23/04/2015
6.22
 17,590 6.30 6.32 6.17 0 0 0
22/04/2015
6.30
 140,220 6.25 6.42 6.30 0 0 0
21/04/2015
6.25
 95,740 6.27 6.34 6.22 100 0 0.0
20/04/2015
6.27
 65,830 6.27 6.27 6.22 0 0 0
17/04/2015
6.27
 132,160 6.32 6.37 6.27 1,680 5,000 -0.1
16/04/2015
6.32
 80,250 6.32 6.37 6.30 0 4,970 -0.1
15/04/2015
6.32
 79,630 6.32 6.37 6.27 0 0 0
14/04/2015
6.32
 93,080 6.44 6.44 6.32 0 2,000 -0.1
13/04/2015
6.44
 57,690 6.47 6.47 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |