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)
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
10/04/2015
6.47
 133,990 6.44 6.57 6.44 47,960 0 1.3
09/04/2015
6.44
 189,340 6.37 6.54 6.34 6,000 0 0.2
08/04/2015
6.37
 33,520 6.34 6.42 6.34 0 8,620 -0.2
07/04/2015
6.34
 50,580 6.25 6.44 6.25 0 0 0
06/04/2015
6.25
 66,490 6.34 6.34 6.25 0 0 0
03/04/2015
6.34
 47,380 6.27 6.34 6.20 0 0 0
02/04/2015
6.27
 93,660 6.17 6.34 6.15 0 0 0
01/04/2015
6.17
 188,220 6.39 6.39 6.17 3,000 0 0.1
31/03/2015
6.39
 131,810 6.39 6.47 6.37 0 0 0
30/03/2015
6.39
 79,990 6.59 6.64 6.39 0 30 -0.0
27/03/2015
6.59
 345,560 6.64 6.79 6.59 30,000 0 0.8
26/03/2015
6.64
 241,630 6.49 6.74 6.32 0 2,500 -0.1
25/03/2015
6.49
 196,020 6.34 6.52 6.20 0 0 0
24/03/2015
6.34
 101,370 6.34 6.34 6.20 0 0 0
23/03/2015
6.34
 122,650 6.42 6.52 6.32 0 0 0
20/03/2015
6.42
 175,230 6.39 6.42 6.37 0 41,000 -1.1
19/03/2015
6.39
 192,460 6.54 6.62 6.39 0 9,000 -0.2
18/03/2015
6.54
 195,840 6.64 6.64 6.32 0 0 0
17/03/2015
6.64
 100,810 6.64 6.64 6.57 0 0 0
16/03/2015
6.64
 474,750 6.47 6.74 6.42 0 0 0
13/03/2015
6.47
 272,770 6.30 6.62 6.25 0 2,150 -0.1
12/03/2015
6.30
 48,480 6.30 6.32 6.22 0 0 0
11/03/2015
6.30
 143,720 6.44 6.44 6.17 0 0 0
10/03/2015
6.44
 231,560 6.47 6.49 6.32 0 0 0
09/03/2015
6.47
 165,920 6.62 6.67 6.42 0 0 0
06/03/2015
6.62
 536,870 6.37 6.79 6.44 6,500 4,300 0.1
05/03/2015
6.37
 236,110 5.97 6.37 6.17 0 0 0
04/03/2015
5.97
 151,070 5.75 5.97 5.75 2,000 0 0.0
03/03/2015
5.75
 137,470 5.75 5.80 5.70 5,000 96,170 -2.1
02/03/2015
5.75
 39,670 5.75 5.88 5.68 9,840 0 0.2
27/02/2015
5.75
 49,820 5.85 5.85 5.73 1,540 700 0.0
26/02/2015
5.85
 19,480 5.88 5.92 5.80 2,230 0 0.1
25/02/2015
5.88
 140,900 5.75 5.97 5.85 0 0 0
24/02/2015
5.75
 11,050 5.80 5.90 5.75 0 0 0
13/02/2015
5.80
 42,760 5.73 5.88 5.73 1,000 0 0.0
12/02/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/02/2015
5.73
 106,470 5.58 5.90 5.73 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |