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)
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
11/02/2015
5.58
 65,000 5.60 5.74 5.56 0 0 0
10/02/2015
5.60
 46,640 5.53 5.63 5.56 0 8,110 -0.2
09/02/2015
5.53
 37,600 5.63 5.74 5.53 0 60 -0.0
06/02/2015
5.63
 85,190 5.46 5.67 5.46 37,330 0 0.9
05/02/2015
5.46
 25,970 5.44 5.56 5.39 1,700 600 0.0
04/02/2015
5.44
 96,760 5.30 5.44 5.23 0 600 -0.0
03/02/2015
5.30
 103,020 5.69 5.76 5.30 0 0 0
02/02/2015
5.69
 24,660 5.72 5.86 5.69 0 0 0
30/01/2015
5.72
 104,060 5.95 5.95 5.72 2,000 2,000 0.0
29/01/2015
5.95
 297,090 5.76 6.04 5.83 0 2,000 -0.1
28/01/2015
5.76
 44,480 5.74 5.76 5.67 10,000 0 0.2
27/01/2015
5.74
 202,650 5.63 5.79 5.56 0 10,000 -0.2
26/01/2015
5.63
 59,530 5.69 5.69 5.58 0 0 0
23/01/2015
5.69
 93,150 5.79 5.83 5.69 24,970 0 0.6
22/01/2015
5.79
 182,990 5.65 5.83 5.67 0 0 0
21/01/2015
5.65
 231,650 5.44 5.81 5.53 12,000 0 0.3
20/01/2015
5.44
 38,790 5.42 5.44 5.32 0 0 0
19/01/2015
5.42
 23,620 5.44 5.44 5.32 0 0 0
16/01/2015
5.44
 26,650 5.42 5.44 5.35 0 0 0
15/01/2015
5.42
 35,760 5.42 5.44 5.35 0 0 0
14/01/2015
5.42
 19,290 5.32 5.42 5.32 0 0 0
13/01/2015
5.32
 13,660 5.32 5.32 5.09 0 5,000 -0.1
12/01/2015
5.32
 14,850 5.32 5.32 5.23 0 0 0
09/01/2015
5.32
 16,200 5.37 5.39 5.30 0 0 0
08/01/2015
5.37
 15,360 5.37 5.44 5.23 1,000 0 0.0
07/01/2015
5.37
 27,270 5.37 5.53 5.32 200 0 0.0
06/01/2015
5.37
 14,450 5.32 5.37 5.21 200 0 0.0
05/01/2015
5.32
 30,170 5.28 5.42 5.23 0 0 0
31/12/2014
5.28
 17,240 5.12 5.32 5.12 0 0 0
30/12/2014
5.12
 17,070 5.12 5.16 4.84 450 0 0.0
29/12/2014
5.12
 20,440 5.21 5.32 4.93 2,600 0 0.1
26/12/2014
5.21
 17,110 5.26 5.28 5.12 1,000 0 0.0
25/12/2014
5.26
 14,230 5.26 5.28 5.14 0 0 0
24/12/2014
5.26
 28,430 5.30 5.42 5.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |