CTCP Thực phẩm Sao Ta (fmc)

35.15
0.05
(0.14%)
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)
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
18/05/2015
5.31
 29,160 5.50 5.50 5.29 0 0 0
15/05/2015
5.50
 40,060 5.52 5.52 5.41 2,000 0 0.0
14/05/2015
5.52
 48,350 5.57 5.59 5.50 0 0 0
13/05/2015
5.57
 23,540 5.55 5.57 5.48 0 0 0
12/05/2015
5.55
 62,940 5.62 5.73 5.55 0 0 0
11/05/2015
5.62
 44,680 5.71 5.71 5.55 1,300 0 0.0
08/05/2015
5.71
 11,950 5.73 5.78 5.71 0 0 0
07/05/2015
5.73
 62,860 5.52 5.73 5.48 14,000 0 0.3
06/05/2015
5.52
 90,040 5.59 5.59 5.38 0 0 0
05/05/2015
5.59
 95,210 5.57 5.64 5.38 0 0 0
04/05/2015
5.57
 93,610 5.85 5.85 5.55 13,050 0 0.3
27/04/2015
5.85
 43,180 5.88 5.92 5.83 0 1,000 -0.0
24/04/2015
5.88
 41,460 5.90 5.97 5.85 0 0 0
23/04/2015
5.90
 17,590 5.97 5.99 5.85 0 0 0
22/04/2015
5.97
 140,220 5.92 6.09 5.97 0 0 0
21/04/2015
5.92
 95,740 5.95 6.02 5.90 100 0 0.0
20/04/2015
5.95
 65,830 5.95 5.95 5.90 0 0 0
17/04/2015
5.95
 132,160 5.99 6.04 5.95 1,680 5,000 -0.1
16/04/2015
5.99
 80,250 5.99 6.04 5.97 0 4,970 -0.1
15/04/2015
5.99
 79,630 5.99 6.04 5.95 0 0 0
14/04/2015
5.99
 93,080 6.11 6.11 5.99 0 2,000 -0.1
13/04/2015
6.11
 57,690 6.13 6.13 6.02 0 0 0
10/04/2015
6.13
 133,990 6.11 6.23 6.11 47,960 0 1.3
09/04/2015
6.11
 189,340 6.04 6.20 6.02 6,000 0 0.2
08/04/2015
6.04
 33,520 6.02 6.09 6.02 0 8,620 -0.2
07/04/2015
6.02
 50,580 5.92 6.11 5.92 0 0 0
06/04/2015
5.92
 66,490 6.02 6.02 5.92 0 0 0
03/04/2015
6.02
 47,380 5.95 6.02 5.88 0 0 0
02/04/2015
5.95
 93,660 5.85 6.02 5.83 0 0 0
01/04/2015
5.85
 188,220 6.06 6.06 5.85 3,000 0 0.1
31/03/2015
6.06
 131,810 6.06 6.13 6.04 0 0 0
30/03/2015
6.06
 79,990 6.25 6.30 6.06 0 30 -0.0
27/03/2015
6.25
 345,560 6.30 6.44 6.25 30,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |