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)
27/10/2014
4.81
 127,940 5.11 5.16 4.81 0 0 0
24/10/2014
5.11
 44,590 5.18 5.27 5.05 0 0 0
23/10/2014
5.18
 205,440 5.36 5.36 5.16 0 0 0
22/10/2014
5.36
 72,120 5.25 5.36 5.25 500 0 0.0
21/10/2014
5.25
 127,830 5.22 5.36 5.22 0 0 0
20/10/2014
5.22
 197,240 4.89 5.22 4.89 4,000 0 0.1
17/10/2014
4.89
 108,990 5.11 5.11 4.81 0 0 0
16/10/2014
5.11
 131,020 5.49 5.49 5.11 0 5,040 -0.1
15/10/2014
5.49
 67,620 5.69 5.75 5.49 0 0 0
14/10/2014
5.69
 132,920 5.71 5.75 5.69 0 10,000 -0.3
13/10/2014: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
13/10/2014
5.71
 72,920 5.65 5.93 5.62 100 60 0.0
10/10/2014
5.65
 153,690 5.85 5.88 5.65 7,000 0 0.2
09/10/2014
5.85
 140,090 5.92 5.98 5.85 4,300 0 0.1
08/10/2014
5.92
 176,860 5.96 5.99 5.87 5,000 0 0.2
07/10/2014
5.96
 179,420 5.88 5.96 5.88 0 0 0
06/10/2014
5.88
 150,020 5.83 5.99 5.83 0 0 0
03/10/2014
5.83
 161,050 5.94 5.96 5.81 48,860 0 1.6
02/10/2014
5.94
 144,560 5.92 6.10 5.87 0 6,890 -0.2
01/10/2014
5.92
 98,480 5.88 5.99 5.81 0 2,000 -0.1
30/09/2014
5.88
 87,730 5.74 5.90 5.68 0 1,140 -0.0
29/09/2014
5.74
 70,320 5.78 5.78 5.61 0 8,740 -0.3
26/09/2014
5.78
 96,280 5.88 5.99 5.76 0 0 0
25/09/2014
5.88
 103,500 5.74 5.94 5.56 0 1,250 -0.0
24/09/2014
5.74
 132,640 5.67 5.81 5.54 30,990 0 1.0
23/09/2014
5.67
 62,250 5.92 6.14 5.67 17,690 0 0.6
22/09/2014
5.92
 79,910 5.79 6.19 5.79 0 5,000 -0.2
19/09/2014
5.79
 252,230 6.01 6.01 5.59 0 0 0
18/09/2014
6.01
 231,870 6.45 6.45 6.01 0 10,000 -0.3
17/09/2014
6.45
 169,050 6.39 6.77 6.45 0 0 0
16/09/2014
6.39
 448,730 5.98 6.39 6.07 8,130 89,360 -2.8
15/09/2014
5.98
 506,470 5.59 5.98 5.87 10,000 114,580 -3.4
12/09/2014
5.59
 191,690 5.23 5.59 5.19 0 3,480 -0.1
11/09/2014
5.23
 81,700 5.14 5.36 5.07 0 0 0
10/09/2014
5.14
 64,900 4.90 5.16 4.85 0 0 0
09/09/2014
4.90
 138,890 5.21 5.39 4.90 0 0 0
08/09/2014
5.21
 155,520 5.27 5.47 5.12 700 9,220 -0.3
05/09/2014
5.27
 91,490 5.25 5.39 5.16 10 0 0.0
04/09/2014
5.25
 163,080 5.05 5.39 5.09 0 0 0
03/09/2014
5.05
 141,980 4.72 5.05 4.90 0 0 0
29/08/2014
4.72
 273,350 4.41 4.72 4.41 0 0 0
28/08/2014
4.41
 69,970 4.49 4.52 4.41 0 0 0
27/08/2014
4.49
 113,530 4.49 4.54 4.41 0 5,000 -0.1
26/08/2014
4.49
 65,210 4.47 4.60 4.45 0 0 0
25/08/2014
4.47
 174,930 4.45 4.63 4.41 0 0 0
22/08/2014
4.45
 122,640 4.49 4.58 4.45 15,000 0 0.4
21/08/2014
4.49
 130,880 4.41 4.58 4.36 100 0 0.0
20/08/2014
4.41
 72,580 4.43 4.43 4.32 0 0 0
19/08/2014
4.43
 231,530 4.23 4.45 4.27 12,000 1,000 0.3
18/08/2014
4.23
 115,660 4.20 4.45 4.23 1,050 0 0.0
15/08/2014
4.20
 131,690 4.03 4.27 3.98 0 4,520 -0.1
14/08/2014
4.03
 86,490 4.09 4.16 4.01 12,800 0 0.3
13/08/2014
4.09
 73,790 4.09 4.10 4.00 400 0 0.0
12/08/2014
4.09
 131,640 3.94 4.12 3.92 1,000 0 0.0
11/08/2014
3.94
 121,310 4.00 4.05 3.87 0 0 0
08/08/2014
4.00
 71,200 4.07 4.07 3.92 0 0 0
07/08/2014
4.07
 136,270 3.83 4.07 3.76 0 200 -0.0
06/08/2014
3.83
 222,930 3.91 4.14 3.81 1,500 0 0.0
05/08/2014
3.91
 175,270 3.65 3.91 3.78 0 0 0
04/08/2014
3.65
 217,920 3.41 3.65 3.49 200 0 0.0
01/08/2014
3.41
 330,850 3.31 3.51 3.32 0 0 0
31/07/2014
3.31
 191,080 3.21 3.43 3.16 5,500 0 0.1
30/07/2014
3.21
 42,700 3.25 3.25 3.18 3,200 0 0.1
29/07/2014
3.25
 44,860 3.31 3.41 3.21 6,200 0 0.1
28/07/2014
3.31
 173,230 3.25 3.43 3.25 7,000 0 0.1
25/07/2014
3.25
 332,720 3.05 3.25 3.25 0 1,740 -0.0
24/07/2014
3.05
 14,330 2.98 3.05 2.98 200 200 0
23/07/2014
2.98
 8,960 2.98 3.18 2.98 0 0 0
22/07/2014
2.98
 2,010 3.03 3.20 2.98 0 0 0
21/07/2014
3.03
 16,160 3.05 3.05 2.98 0 0 0
18/07/2014
3.05
 7,700 3.05 3.07 3.03 0 0 0
17/07/2014
3.05
 4,210 3.00 3.05 3.00 1,000 0 0.0
16/07/2014
3.00
 5,010 3.07 3.12 3.00 0 0 0
15/07/2014
3.07
 5,260 3.03 3.11 3.03 2,250 0 0.0
14/07/2014
3.03
 2,510 3.05 3.05 2.96 0 0 0
11/07/2014
3.05
 1,000 3.02 3.05 3.05 0 0 0
10/07/2014
3.02
 16,310 3.03 3.03 2.96 0 0 0
09/07/2014
3.03
 20,430 3.05 3.05 2.94 90 0 0.0
08/07/2014
3.05
 3,010 3.07 3.07 3.05 0 0 0
07/07/2014
3.07
 9,170 3.09 3.09 3.03 0 0 0
04/07/2014
3.09
 80 3.07 3.09 3.09 0 0 0
03/07/2014
3.07
 14,120 3.02 3.16 3.03 500 0 0.0
02/07/2014
3.02
 16,550 2.92 3.02 2.92 0 0 0
01/07/2014
2.92
 9,030 2.96 2.98 2.92 0 0 0
30/06/2014
2.96
 1,270 2.89 2.98 2.72 450 0 0.0
27/06/2014
2.89
 63,820 2.96 2.96 2.89 100 0 0.0
26/06/2014
2.96
 82,470 2.96 3.00 2.91 100 0 0.0
25/06/2014
2.96
 113,750 2.87 3.00 2.91 150 400 -0.0
24/06/2014
2.87
 33,170 2.98 2.98 2.87 0 6,600 -0.1
23/06/2014
2.98
 60 2.98 2.98 2.78 30 0 0.0
20/06/2014
2.98
 8,250 3.00 3.00 2.91 0 0 0
19/06/2014
3.00
 23,690 2.82 3.00 2.63 1,100 0 0.0
18/06/2014
2.82
 6,310 2.85 2.91 2.82 0 0 0
17/06/2014
2.85
 36,450 2.85 2.87 2.74 1,200 0 0.0
16/06/2014
2.85
 10,010 2.83 2.85 2.83 1,000 0 0.0
13/06/2014
2.83
 460 2.82 2.83 2.83 0 0 0
12/06/2014
2.82
 7,720 2.80 2.87 2.76 50 0 0.0
11/06/2014
2.80
 1,290 2.71 2.80 2.69 0 0 0
10/06/2014
2.71
 4,430 2.78 2.78 2.63 520 0 0.0
09/06/2014
2.78
 8,380 2.82 2.83 2.69 0 0 0
06/06/2014
2.82
 580 2.76 2.82 2.82 580 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |