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)
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
26/03/2015
6.30
 241,630 6.16 6.39 5.99 0 2,500 -0.1
25/03/2015
6.16
 196,020 6.02 6.18 5.88 0 0 0
24/03/2015
6.02
 101,370 6.02 6.02 5.88 0 0 0
23/03/2015
6.02
 122,650 6.09 6.18 5.99 0 0 0
20/03/2015
6.09
 175,230 6.06 6.09 6.04 0 41,000 -1.1
19/03/2015
6.06
 192,460 6.20 6.27 6.06 0 9,000 -0.2
18/03/2015
6.20
 195,840 6.30 6.30 5.99 0 0 0
17/03/2015
6.30
 100,810 6.30 6.30 6.23 0 0 0
16/03/2015
6.30
 474,750 6.13 6.39 6.09 0 0 0
13/03/2015
6.13
 272,770 5.97 6.27 5.92 0 2,150 -0.1
12/03/2015
5.97
 48,480 5.97 5.99 5.90 0 0 0
11/03/2015
5.97
 143,720 6.11 6.11 5.85 0 0 0
10/03/2015
6.11
 231,560 6.13 6.16 5.99 0 0 0
09/03/2015
6.13
 165,920 6.27 6.32 6.09 0 0 0
06/03/2015
6.27
 536,870 6.04 6.44 6.11 6,500 4,300 0.1
05/03/2015
6.04
 236,110 5.66 6.04 5.85 0 0 0
04/03/2015
5.66
 151,070 5.45 5.66 5.45 2,000 0 0.0
03/03/2015
5.45
 137,470 5.45 5.50 5.41 5,000 96,170 -2.1
02/03/2015
5.45
 39,670 5.45 5.57 5.38 9,840 0 0.2
27/02/2015
5.45
 49,820 5.55 5.55 5.43 1,540 700 0.0
26/02/2015
5.55
 19,480 5.57 5.62 5.50 2,230 0 0.1
25/02/2015
5.57
 140,900 5.45 5.66 5.55 0 0 0
24/02/2015
5.45
 11,050 5.50 5.59 5.45 0 0 0
13/02/2015
5.50
 42,760 5.43 5.57 5.43 1,000 0 0.0
12/02/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/02/2015
5.43
 106,470 5.29 5.59 5.43 900 0 0.0
11/02/2015
5.29
 65,000 5.31 5.44 5.27 0 0 0
10/02/2015
5.31
 46,640 5.25 5.33 5.27 0 8,110 -0.2
09/02/2015
5.25
 37,600 5.33 5.44 5.25 0 60 -0.0
06/02/2015
5.33
 85,190 5.18 5.38 5.18 37,330 0 0.9
05/02/2015
5.18
 25,970 5.16 5.27 5.11 1,700 600 0.0
04/02/2015
5.16
 96,760 5.03 5.16 4.96 0 600 -0.0
03/02/2015
5.03
 103,020 5.40 5.47 5.03 0 0 0
02/02/2015
5.40
 24,660 5.42 5.55 5.40 0 0 0
30/01/2015
5.42
 104,060 5.64 5.64 5.42 2,000 2,000 0.0
29/01/2015
5.64
 297,090 5.47 5.73 5.53 0 2,000 -0.1
28/01/2015
5.47
 44,480 5.44 5.47 5.38 10,000 0 0.2
27/01/2015
5.44
 202,650 5.33 5.49 5.27 0 10,000 -0.2
26/01/2015
5.33
 59,530 5.40 5.40 5.29 0 0 0
23/01/2015
5.40
 93,150 5.49 5.53 5.40 24,970 0 0.6
22/01/2015
5.49
 182,990 5.36 5.53 5.38 0 0 0
21/01/2015
5.36
 231,650 5.16 5.51 5.25 12,000 0 0.3
20/01/2015
5.16
 38,790 5.14 5.16 5.05 0 0 0
19/01/2015
5.14
 23,620 5.16 5.16 5.05 0 0 0
16/01/2015
5.16
 26,650 5.14 5.16 5.07 0 0 0
15/01/2015
5.14
 35,760 5.14 5.16 5.07 0 0 0
14/01/2015
5.14
 19,290 5.05 5.14 5.05 0 0 0
13/01/2015
5.05
 13,660 5.05 5.05 4.83 0 5,000 -0.1
12/01/2015
5.05
 14,850 5.05 5.05 4.96 0 0 0
09/01/2015
5.05
 16,200 5.09 5.11 5.03 0 0 0
08/01/2015
5.09
 15,360 5.09 5.16 4.96 1,000 0 0.0
07/01/2015
5.09
 27,270 5.09 5.25 5.05 200 0 0.0
06/01/2015
5.09
 14,450 5.05 5.09 4.94 200 0 0.0
05/01/2015
5.05
 30,170 5.00 5.14 4.96 0 0 0
31/12/2014
5.00
 17,240 4.85 5.05 4.85 0 0 0
30/12/2014
4.85
 17,070 4.85 4.89 4.59 450 0 0.0
29/12/2014
4.85
 20,440 4.94 5.05 4.68 2,600 0 0.1
26/12/2014
4.94
 17,110 4.98 5.00 4.85 1,000 0 0.0
25/12/2014
4.98
 14,230 4.98 5.00 4.87 0 0 0
24/12/2014
4.98
 28,430 5.03 5.14 4.98 0 0 0
23/12/2014
5.03
 19,670 5.05 5.05 4.96 0 0 0
22/12/2014
5.05
 47,990 4.98 5.11 4.89 0 0 0
19/12/2014
4.98
 40,230 5.07 5.07 4.79 0 0 0
18/12/2014
5.07
 21,040 4.94 5.18 4.92 150 0 0.0
17/12/2014
4.94
 147,180 5.18 5.18 4.83 2,460 0 0.1
16/12/2014
5.18
 25,490 5.22 5.22 5.11 0 0 0
15/12/2014
5.22
 20,820 5.33 5.33 5.18 0 0 0
12/12/2014
5.33
 27,900 5.22 5.33 5.18 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |