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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |