CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
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
(2026-06-29) 		-1.90 -5.29% 346,600 -21,023 0
33.75
35.90
33.80
2 tháng
(2026-06-01) 		-0.75 -2.16% 714,400 -44,223 0
33.75
35.90
33.80
3 tháng
(2026-05-04) 		-2.46 -6.74% 1,142,700 -59,492 0
33.75
36.60
33.80
6 tháng
(2026-01-30) 		-1.70 -4.76% 7,364,200 112,708 9.2
33.75
42
33.80
12 tháng
(2025-08-04) 		-1.94 -5.39% 15,443,500 83,408 8.5
33
42
33.80
24 tháng
(2024-08-08) 		-8.22 -19.47% 34,614,000 -326,192 3.2
29.91
44.42
33.80
36 tháng
(2023-08-14) 		-8.35 -19.73% 49,589,100 273,681 31.6
29.91
47.25
33.80
60 tháng
(2021-08-24) 		1.06 3.23% 117,935,800 9,438,298 487.7
24.71
59.16
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2015
6.06
 34,840 6.09 6.19 6.06 0 0 0
18/08/2015
6.09
 21,770 5.99 6.20 5.99 520 0 0.0
17/08/2015
5.99
 57,460 6.13 6.18 5.99 2,000 8,000 -0.2
14/08/2015
6.13
 50,030 6.09 6.20 6.04 0 500 -0.0
13/08/2015
6.09
 40,160 6.20 6.25 6.06 0 0 0
12/08/2015
6.20
 159,090 6.16 6.32 6.06 8,000 0 0.2
11/08/2015
6.16
 247,260 6.34 6.34 6.13 0 0 0
10/08/2015
6.34
 252,750 6.41 6.41 6.30 0 0 0
07/08/2015
6.41
 364,960 6.11 6.41 6.16 0 750 -0.0
06/08/2015
6.11
 491,890 5.83 6.11 5.73 0 1,000 -0.0
05/08/2015
5.83
 143,290 5.45 5.83 5.48 100 0 0.0
04/08/2015
5.45
 41,000 5.34 5.48 5.31 50 2,140 -0.0
03/08/2015
5.34
 285,190 5.73 5.73 5.34 16,000 860 0.3
31/07/2015
5.73
 119,920 5.83 5.95 5.73 1,000 0 0.0
30/07/2015
5.83
 170,280 5.90 5.95 5.64 0 6,000 -0.1
29/07/2015
5.90
 356,080 5.90 6.16 5.85 0 0 0
28/07/2015
5.90
 580,460 5.57 5.95 5.57 228,000 700 5.7
27/07/2015
5.57
 222,430 5.22 5.57 5.27 7,000 0 0.2
24/07/2015
5.22
 23,520 5.20 5.22 5.13 0 0 0
23/07/2015
5.20
 104,180 5.27 5.27 5.15 1,000 0 0.0
22/07/2015
5.27
 17,030 5.27 5.34 5.24 0 0 0
21/07/2015
5.27
 10,200 5.27 5.31 5.27 0 0 0
20/07/2015
5.27
 3,030 5.36 5.36 5.20 0 0 0
17/07/2015
5.36
 41,070 5.29 5.36 5.20 20 0 0.0
16/07/2015
5.29
 44,120 5.41 5.41 5.27 2,000 15,000 -0.3
15/07/2015
5.41
 32,130 5.43 5.48 5.31 5,550 0 0.1
14/07/2015
5.43
 58,260 5.45 5.48 5.34 610 0 0.0
13/07/2015
5.45
 17,240 5.50 5.55 5.34 0 0 0
10/07/2015
5.50
 12,370 5.48 5.50 5.48 2,000 0 0.0
09/07/2015
5.48
 57,380 5.34 5.48 5.24 110 200 -0.0
08/07/2015
5.34
 88,770 5.43 5.55 5.15 0 0 0
07/07/2015
5.43
 131,930 5.29 5.50 5.31 0 7,900 -0.2
06/07/2015
5.29
 42,240 5.29 5.38 5.29 7,000 0 0.2
03/07/2015
5.29
 47,970 5.36 5.41 5.27 10,950 2,000 0.2
02/07/2015
5.36
 16,860 5.27 5.36 5.27 300 0 0.0
01/07/2015
5.27
 62,710 5.41 5.41 5.27 3,000 0 0.1
30/06/2015
5.41
 60,760 5.45 5.45 5.31 4,400 100 0.1
29/06/2015
5.45
 92,640 5.36 5.45 5.27 0 2,000 -0.0
26/06/2015
5.36
 42,750 5.43 5.52 5.36 0 0 0
25/06/2015
5.43
 82,190 5.50 5.55 5.43 8,600 1,000 0.2
24/06/2015
5.50
 56,920 5.59 5.59 5.50 0 0 0
23/06/2015
5.59
 12,650 5.59 5.59 5.55 0 0 0
22/06/2015
5.59
 18,010 5.64 5.71 5.59 0 1,000 -0.0
19/06/2015
5.64
 98,760 5.62 5.90 5.64 0 0 0
18/06/2015
5.62
 22,630 5.55 5.71 5.55 0 1,000 -0.0
17/06/2015
5.55
 31,210 5.55 5.59 5.55 0 0 0
16/06/2015
5.55
 88,520 5.66 5.66 5.55 0 40 -0.0
15/06/2015
5.66
 22,840 5.66 5.73 5.52 0 0 0
12/06/2015
5.66
 212,390 5.76 5.85 5.62 8,000 0 0.2
11/06/2015
5.76
 56,880 5.81 5.85 5.71 14,550 0 0.4
10/06/2015
5.81
 24,640 5.81 5.81 5.73 3,000 0 0.1
09/06/2015
5.81
 383,460 5.78 5.81 5.69 0 0 0
08/06/2015
5.78
 182,160 5.76 5.90 5.69 9,650 0 0.2
05/06/2015
5.76
 48,750 5.76 5.83 5.71 7,110 0 0.2
04/06/2015
5.76
 39,090 5.76 5.78 5.69 6,000 0 0.1
03/06/2015
5.76
 41,920 5.78 5.85 5.73 0 1,140 -0.0
02/06/2015
5.78
 55,530 5.95 5.95 5.78 2,000 0 0.0
01/06/2015
5.95
 109,390 5.83 6.04 5.85 0 0 0
29/05/2015
5.83
 73,360 5.73 5.95 5.78 12,000 0 0.3
28/05/2015
5.73
 102,570 5.97 5.97 5.73 0 0 0
27/05/2015
5.97
 71,870 6.02 6.02 5.85 0 0 0
26/05/2015
6.02
 12,510 5.97 6.06 5.95 0 0 0
25/05/2015
5.97
 165,450 5.90 6.18 5.92 0 780 -0.0
22/05/2015
5.90
 91,400 5.71 5.97 5.57 240 0 0.0
21/05/2015
5.71
 17,910 5.69 5.81 5.52 700 0 0.0
20/05/2015
5.69
 52,060 5.50 5.78 5.38 200 0 0.0
19/05/2015
5.50
 36,560 5.31 5.55 5.38 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |