CTCP Thực phẩm Sao Ta (fmc)

35.15
0
(0%)
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)
08/01/2016
6.66
 95,950 6.83 6.83 6.61 1,500 22,000 -0.5
07/01/2016
6.83
 86,200 7.03 7.03 6.83 7,310 28,500 -0.5
06/01/2016
7.03
 35,330 6.80 7.03 6.80 0 4,460 -0.1
05/01/2016
6.80
 101,350 7.03 7.03 6.80 0 8,400 -0.2
04/01/2016
7.03
 94,630 7.25 7.25 7.03 0 15,840 -0.4
31/12/2015
7.25
 32,950 7.31 7.31 7.22 0 0 0
30/12/2015
7.31
 35,150 7.31 7.36 7.25 0 0 0
29/12/2015
7.31
 183,540 7.17 7.36 7.20 0 800 -0.0
28/12/2015
7.17
 49,060 7.08 7.20 7.03 500 0 0.0
25/12/2015
7.08
 12,130 7.11 7.17 6.97 0 0 0
24/12/2015
7.11
 41,860 7.14 7.25 7.08 1,520 0 0.0
23/12/2015
7.14
 94,340 7.36 7.36 7.03 500 1,000 -0.0
22/12/2015
7.36
 78,140 7.42 7.42 7.22 1,200 0 0.0
21/12/2015
7.42
 110,980 7.39 7.53 7.31 500 0 0.0
18/12/2015
7.39
 441,570 7.03 7.51 7.00 1,000 0 0.0
17/12/2015
7.03
 135,290 6.83 7.08 6.86 0 0 0
16/12/2015
6.83
 23,680 6.86 6.89 6.83 500 0 0.0
15/12/2015
6.86
 24,350 6.77 6.86 6.77 2,500 0 0.1
14/12/2015
6.77
 4,810 6.77 6.83 6.72 0 900 -0.0
11/12/2015
6.77
 49,180 6.72 6.80 6.75 0 0 0
10/12/2015
6.72
 41,460 6.89 6.89 6.72 0 0 0
09/12/2015
6.89
 55,460 6.83 7.00 6.83 0 0 0
08/12/2015
6.83
 50,250 6.86 6.86 6.77 0 0 0
07/12/2015
6.86
 52,790 6.94 6.94 6.80 0 0 0
04/12/2015
6.94
 31,810 6.89 6.97 6.89 1,990 0 0.0
03/12/2015
6.89
 53,850 6.94 7.00 6.89 5,450 0 0.1
02/12/2015
6.94
 118,940 6.77 7.03 6.77 0 0 0
01/12/2015
6.77
 35,030 6.75 6.83 6.75 2,000 0 0.0
30/11/2015
6.75
 63,360 6.86 6.86 6.75 3,100 0 0.1
27/11/2015
6.86
 41,800 6.97 7.03 6.86 1,000 0 0.0
26/11/2015
6.97
 30,340 7.06 7.06 6.89 0 0 0
25/11/2015
7.06
 76,230 6.94 7.08 6.83 1,400 2,000 -0.0
24/11/2015
6.94
 77,690 7.00 7.03 6.94 580 16,000 -0.4
23/11/2015
7.00
 25,740 7.11 7.11 6.97 3,200 0 0.1
20/11/2015
7.11
 56,980 7.08 7.11 7.00 510 0 0.0
19/11/2015
7.08
 179,140 6.83 7.14 6.89 57,000 0 1.4
18/11/2015
6.83
 99,190 6.83 6.94 6.80 11,740 0 0.3
17/11/2015
6.83
 105,140 6.77 6.86 6.72 500 0 0.0
16/11/2015
6.77
 109,190 6.94 7.03 6.77 2,500 2,000 0.0
13/11/2015
6.94
 87,540 7.03 7.11 6.89 0 0 0
12/11/2015
7.03
 73,510 6.89 7.08 6.83 0 0 0
11/11/2015
6.89
 54,430 7.08 7.14 6.89 2,000 0 0.1
10/11/2015
7.08
 60,890 7.20 7.25 6.89 2,220 0 0.1
09/11/2015
7.20
 23,180 7.25 7.25 7.17 1,490 0 0.0
06/11/2015
7.25
 135,330 7.28 7.31 7.08 26,630 0 0.7
05/11/2015
7.28
 60,210 7.22 7.36 7.20 200 0 0.0
04/11/2015
7.22
 81,360 7.25 7.45 7.22 32,710 0 0.9
03/11/2015
7.25
 209,180 7.06 7.36 7.06 93,960 0 2.4
02/11/2015
7.06
 338,530 7.56 7.56 7.06 3,000 0 0.1
30/10/2015
7.56
 103,570 7.73 7.84 7.51 0 0 0
29/10/2015
7.73
 287,810 7.59 7.81 7.51 69,640 0 1.9
28/10/2015: Cổ tức tiền mặt tỉ lệ: 35%
28/10/2015
7.59
 195,410 7.48 7.70 7.53 0 0 0
27/10/2015
7.48
 319,440 7.45 7.55 7.38 27,550 5,000 0.7
26/10/2015
7.45
 286,510 7.70 7.70 7.38 580 0 0.0
23/10/2015
7.70
 305,650 7.82 7.90 7.68 69,400 8,800 1.9
22/10/2015
7.82
 307,590 7.40 7.90 7.43 49,180 500 1.5
21/10/2015
7.40
 487,940 7.08 7.40 7.08 74,260 4,320 2.0
20/10/2015
7.08
 223,260 7.18 7.18 7.05 750 16,500 -0.5
19/10/2015
7.18
 281,480 7.01 7.28 7.15 2,390 10,300 -0.2
16/10/2015
7.01
 363,080 6.91 7.20 7.01 800 0 0.0
15/10/2015
6.91
 360,060 6.56 6.91 6.51 8,500 6,400 0.1
14/10/2015
6.56
 38,520 6.48 6.63 6.48 0 0 0
13/10/2015
6.48
 86,420 6.48 6.53 6.46 0 0 0
12/10/2015
6.48
 56,860 6.53 6.61 6.48 0 0 0
09/10/2015
6.53
 121,840 6.66 6.71 6.51 0 2,000 -0.1
08/10/2015
6.66
 145,040 6.58 6.71 6.51 740 0 0.0
07/10/2015
6.58
 159,180 6.73 6.73 6.56 2,000 4,000 -0.1
06/10/2015
6.73
 309,230 6.36 6.78 6.61 3,500 0 0.1
05/10/2015
6.36
 144,270 6.19 6.46 6.24 12,180 2,000 0.3
02/10/2015
6.19
 51,480 6.19 6.28 6.16 0 0 0
01/10/2015
6.19
 80,310 6.28 6.31 6.16 2,400 3,000 -0.0
30/09/2015
6.28
 123,030 6.26 6.36 6.26 0 0 0
29/09/2015
6.26
 284,570 6.11 6.26 6.14 2,000 0 0.1
28/09/2015
6.11
 80,180 6.01 6.19 6.09 5,000 1,500 0.1
25/09/2015
6.01
 31,450 6.09 6.14 5.96 0 0 0
24/09/2015
6.09
 277,050 5.91 6.26 5.86 0 3,500 -0.1
23/09/2015
5.91
 46,110 5.94 5.96 5.86 0 0 0
22/09/2015
5.94
 41,030 5.91 5.94 5.84 0 30,000 -0.7
21/09/2015
5.91
 119,100 5.86 6.01 5.81 5,000 9,990 -0.1
18/09/2015
5.86
 41,790 5.86 5.91 5.71 0 8,110 -0.2
17/09/2015
5.86
 23,050 5.84 5.91 5.79 0 0 0
16/09/2015
5.84
 33,280 5.91 5.96 5.84 610 2,000 -0.0
15/09/2015
5.91
 27,970 5.81 5.91 5.79 0 4,110 -0.1
14/09/2015
5.81
 34,090 5.96 6.14 5.81 0 2,500 -0.1
11/09/2015
5.96
 73,600 5.84 6.16 5.84 1,000 0 0.0
10/09/2015
5.84
 54,760 5.74 5.84 5.71 5,000 0 0.1
09/09/2015
5.74
 53,680 5.81 5.94 5.74 1,000 0 0.0
08/09/2015
5.81
 9,140 5.81 5.81 5.59 0 0 0
07/09/2015
5.81
 19,530 5.69 5.91 5.66 20 0 0.0
04/09/2015
5.69
 23,510 5.76 5.81 5.69 0 0 0
03/09/2015
5.76
 8,910 5.76 5.84 5.71 1,000 970 0.0
01/09/2015
5.76
 98,310 5.84 5.89 5.69 30 37,330 -0.9
31/08/2015
5.84
 33,550 5.91 5.94 5.71 0 0 0
28/08/2015
5.91
 29,890 5.81 5.96 5.81 1,000 0 0.0
27/08/2015
5.81
 29,950 5.96 6.06 5.81 1,500 0 0.0
26/08/2015
5.96
 86,650 5.71 5.96 5.66 0 0 0
25/08/2015
5.71
 82,360 5.51 5.81 5.27 3,800 0 0.1
24/08/2015
5.51
 163,870 5.91 5.91 5.51 0 0 0
21/08/2015
5.91
 68,730 6.16 6.16 5.84 0 0 0
20/08/2015
6.16
 18,620 6.06 6.26 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |