CTCP Thực phẩm Sao Ta (fmc)

37.50
-0.10
(-0.27%)
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
(2025-12-29) 		2.45 6.98% 1,182,400 -38,700 -1.4
34.95
38
37.60
2 tháng
(2025-12-01) 		1.25 3.44% 1,605,000 -68,800 -2.5
34.80
38
37.60
3 tháng
(2025-10-30) 		1.10 3.02% 2,378,800 -54,200 -2.0
34.80
38
37.60
6 tháng
(2025-08-01) 		-0.20 -0.53% 7,945,300 -38,500 -1.1
34.80
39.55
37.60
12 tháng
(2025-02-03) 		-4.70 -11.13% 22,585,800 -23,910 13.5
31.55
46.85
37.60
24 tháng
(2024-02-15) 		-4.38 -10.46% 35,422,300 161,073 22.7
31.55
49.83
37.60
36 tháng
(2023-02-13) 		5.93 18.75% 48,487,400 -320,757 0.2
30.41
49.83
37.60
60 tháng
(2021-02-23) 		9.73 34.96% 155,394,000 9,441,690 483.6
25.55
62.39
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
5.86
 128,740 6.00 6.02 5.86 0 0 0
10/11/2014
6.00
 87,100 6.00 6.02 5.97 0 0 0
07/11/2014
6.00
 77,030 6.02 6.04 5.88 0 0 0
06/11/2014
6.02
 112,050 5.97 6.13 6.00 0 0 0
05/11/2014
5.97
 141,270 5.90 6.02 5.86 0 0 0
04/11/2014
5.90
 164,810 5.79 6.02 5.79 0 0 0
03/11/2014
5.79
 212,130 5.53 5.81 5.67 0 0 0
31/10/2014
5.53
 69,380 5.37 5.53 5.35 0 0 0
30/10/2014
5.37
 70,880 5.49 5.49 5.32 0 0 0
29/10/2014
5.49
 106,260 5.30 5.53 5.39 0 0 0
28/10/2014
5.30
 134,180 5.07 5.37 5.07 13,000 0 0.0
27/10/2014
5.07
 127,940 5.39 5.44 5.07 0 0 0
24/10/2014
5.39
 44,590 5.46 5.56 5.32 0 0 0
23/10/2014
5.46
 205,440 5.65 5.65 5.44 0 0 0
22/10/2014
5.65
 72,120 5.53 5.65 5.53 500 0 0.0
21/10/2014
5.53
 127,830 5.51 5.65 5.51 0 0 0
20/10/2014
5.51
 197,240 5.16 5.51 5.16 4,000 0 0.1
17/10/2014
5.16
 108,990 5.39 5.39 5.07 0 0 0
16/10/2014
5.39
 131,020 5.79 5.79 5.39 0 5,040 -0.1
15/10/2014
5.79
 67,620 6.00 6.07 5.79 0 0 0
14/10/2014
6.00
 132,920 6.02 6.07 6.00 0 10,000 -0.3
13/10/2014: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
13/10/2014
6.02
 72,920 5.96 6.25 5.93 100 60 0.0
10/10/2014
5.96
 153,690 6.17 6.21 5.96 7,000 0 0.2
09/10/2014
6.17
 140,090 6.24 6.30 6.17 4,300 0 0.1
08/10/2014
6.24
 176,860 6.28 6.32 6.19 5,000 0 0.2
07/10/2014
6.28
 179,420 6.21 6.28 6.21 0 0 0
06/10/2014
6.21
 150,020 6.15 6.32 6.15 0 0 0
03/10/2014
6.15
 161,050 6.26 6.28 6.13 48,860 0 1.6
02/10/2014
6.26
 144,560 6.24 6.44 6.19 0 6,890 -0.2
01/10/2014
6.24
 98,480 6.21 6.32 6.13 0 2,000 -0.1
30/09/2014
6.21
 87,730 6.05 6.23 6.00 0 1,140 -0.0
29/09/2014
6.05
 70,320 6.09 6.09 5.92 0 8,740 -0.3
26/09/2014
6.09
 96,280 6.21 6.32 6.07 0 0 0
25/09/2014
6.21
 103,500 6.05 6.26 5.86 0 1,250 -0.0
24/09/2014
6.05
 132,640 5.98 6.13 5.84 30,990 0 1.0
23/09/2014
5.98
 62,250 6.24 6.47 5.98 17,690 0 0.6
22/09/2014
6.24
 79,910 6.11 6.53 6.11 0 5,000 -0.2
19/09/2014
6.11
 252,230 6.34 6.34 5.90 0 0 0
18/09/2014
6.34
 231,870 6.80 6.80 6.34 0 10,000 -0.3
17/09/2014
6.80
 169,050 6.74 7.14 6.80 0 0 0
16/09/2014
6.74
 448,730 6.30 6.74 6.40 8,130 89,360 -2.8
15/09/2014
6.30
 506,470 5.90 6.30 6.19 10,000 114,580 -3.4
12/09/2014
5.90
 191,690 5.52 5.90 5.48 0 3,480 -0.1
11/09/2014
5.52
 81,700 5.42 5.65 5.34 0 0 0
10/09/2014
5.42
 64,900 5.17 5.44 5.11 0 0 0
09/09/2014
5.17
 138,890 5.50 5.69 5.17 0 0 0
08/09/2014
5.50
 155,520 5.56 5.77 5.40 700 9,220 -0.3
05/09/2014
5.56
 91,490 5.54 5.69 5.44 10 0 0.0
04/09/2014
5.54
 163,080 5.33 5.69 5.36 0 0 0
03/09/2014
5.33
 141,980 4.98 5.33 5.17 0 0 0
29/08/2014
4.98
 273,350 4.65 4.98 4.65 0 0 0
28/08/2014
4.65
 69,970 4.73 4.77 4.65 0 0 0
27/08/2014
4.73
 113,530 4.73 4.79 4.65 0 5,000 -0.1
26/08/2014
4.73
 65,210 4.71 4.85 4.69 0 0 0
25/08/2014
4.71
 174,930 4.69 4.88 4.65 0 0 0
22/08/2014
4.69
 122,640 4.73 4.83 4.69 15,000 0 0.4
21/08/2014
4.73
 130,880 4.65 4.83 4.60 100 0 0.0
20/08/2014
4.65
 72,580 4.67 4.67 4.56 0 0 0
19/08/2014
4.67
 231,530 4.46 4.69 4.50 12,000 1,000 0.3
18/08/2014
4.46
 115,660 4.42 4.69 4.46 1,050 0 0.0
15/08/2014
4.42
 131,690 4.25 4.50 4.20 0 4,520 -0.1
14/08/2014
4.25
 86,490 4.31 4.39 4.23 12,800 0 0.3
13/08/2014
4.31
 73,790 4.31 4.33 4.21 400 0 0.0
12/08/2014
4.31
 131,640 4.16 4.35 4.14 1,000 0 0.0
11/08/2014
4.16
 121,310 4.21 4.27 4.08 0 0 0
08/08/2014
4.21
 71,200 4.29 4.29 4.14 0 0 0
07/08/2014
4.29
 136,270 4.04 4.29 3.97 0 200 -0.0
06/08/2014
4.04
 222,930 4.12 4.37 4.02 1,500 0 0.0
05/08/2014
4.12
 175,270 3.85 4.12 3.98 0 0 0
04/08/2014
3.85
 217,920 3.60 3.85 3.68 200 0 0.0
01/08/2014
3.60
 330,850 3.49 3.70 3.51 0 0 0
31/07/2014
3.49
 191,080 3.39 3.62 3.33 5,500 0 0.1
30/07/2014
3.39
 42,700 3.43 3.43 3.35 3,200 0 0.1
29/07/2014
3.43
 44,860 3.49 3.60 3.39 6,200 0 0.1
28/07/2014
3.49
 173,230 3.43 3.62 3.43 7,000 0 0.1
25/07/2014
3.43
 332,720 3.22 3.43 3.43 0 1,740 -0.0
24/07/2014
3.22
 14,330 3.14 3.22 3.14 200 200 0
23/07/2014
3.14
 8,960 3.14 3.35 3.14 0 0 0
22/07/2014
3.14
 2,010 3.20 3.37 3.14 0 0 0
21/07/2014
3.20
 16,160 3.22 3.22 3.14 0 0 0
18/07/2014
3.22
 7,700 3.22 3.24 3.20 0 0 0
17/07/2014
3.22
 4,210 3.16 3.22 3.16 1,000 0 0.0
16/07/2014
3.16
 5,010 3.24 3.29 3.16 0 0 0
15/07/2014
3.24
 5,260 3.20 3.28 3.20 2,250 0 0.0
14/07/2014
3.20
 2,510 3.22 3.22 3.12 0 0 0
11/07/2014
3.22
 1,000 3.18 3.22 3.22 0 0 0
10/07/2014
3.18
 16,310 3.20 3.20 3.12 0 0 0
09/07/2014
3.20
 20,430 3.22 3.22 3.10 90 0 0.0
08/07/2014
3.22
 3,010 3.24 3.24 3.22 0 0 0
07/07/2014
3.24
 9,170 3.26 3.26 3.20 0 0 0
04/07/2014
3.26
 80 3.24 3.26 3.26 0 0 0
03/07/2014
3.24
 14,120 3.18 3.33 3.20 500 0 0.0
02/07/2014
3.18
 16,550 3.08 3.18 3.08 0 0 0
01/07/2014
3.08
 9,030 3.12 3.14 3.08 0 0 0
30/06/2014
3.12
 1,270 3.05 3.14 2.87 450 0 0.0
27/06/2014
3.05
 63,820 3.12 3.12 3.05 100 0 0.0
26/06/2014
3.12
 82,470 3.12 3.16 3.06 100 0 0.0
25/06/2014
3.12
 113,750 3.03 3.16 3.06 150 400 -0.0
24/06/2014
3.03
 33,170 3.14 3.14 3.03 0 6,600 -0.1
23/06/2014
3.14
 60 3.14 3.14 2.93 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |