CTCP Thực phẩm Sao Ta (fmc)

37.60
0.05
(0.13%)
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)
15/06/2012
2.45
 89,310 2.45 2.48 2.41 0 0 0
14/06/2012
2.45
 158,940 2.43 2.54 2.31 0 0 0
13/06/2012
2.43
 215,850 2.31 2.43 2.33 0 0 0
12/06/2012
2.31
 126,280 2.26 2.31 2.26 0 0 0
11/06/2012
2.26
 77,670 2.21 2.31 2.21 0 0 0
08/06/2012
2.21
 53,390 2.25 2.25 2.21 0 0 0
07/06/2012
2.25
 81,540 2.23 2.25 2.23 0 0 0
06/06/2012
2.23
 34,060 2.21 2.23 2.20 0 0 0
05/06/2012
2.21
 17,720 2.18 2.21 2.10 0 0 0
04/06/2012
2.18
 54,000 2.23 2.25 2.18 0 0 0
01/06/2012
2.23
 27,110 2.21 2.23 2.21 0 0 0
31/05/2012
2.21
 174,640 2.25 2.26 2.21 0 0 0
30/05/2012
2.25
 78,270 2.21 2.25 2.21 0 0 0
29/05/2012
2.21
 21,000 2.23 2.23 2.21 0 0 0
28/05/2012
2.23
 94,420 2.26 2.26 2.21 0 0 0
25/05/2012
2.26
 241,520 2.20 2.28 2.20 0 0 0
24/05/2012
2.20
 186,280 2.21 2.25 2.13 0 0 0
23/05/2012
2.21
 423,360 2.31 2.31 2.20 0 0 0
22/05/2012
2.31
 69,000 2.33 2.41 2.23 0 0 0
21/05/2012
2.33
 76,840 2.23 2.33 2.25 0 0 0
18/05/2012
2.23
 160,420 2.18 2.28 2.12 0 0 0
17/05/2012
2.18
 179,480 2.25 2.25 2.16 0 36,860 -0.5
16/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2012
2.25
 125,330 2.20 2.28 2.23 0 3,140 -0.0
15/05/2012
2.20
 301,490 2.18 2.24 2.15 0 20,000 -0.3
14/05/2012
2.18
 265,370 2.17 2.23 2.07 0 0 0
11/05/2012
2.17
 1,105,880 2.17 2.27 2.17 0 3,000 -0.0
10/05/2012
2.17
 108,560 2.07 2.17 2.17 0 0 0
09/05/2012
2.07
 216,650 1.98 2.07 2.07 52,470 0 0.7
08/05/2012
1.98
 99,570 1.89 1.98 1.98 0 0 0
07/05/2012
1.89
 164,300 1.81 1.89 1.89 0 14,380 -0.2
04/05/2012
1.81
 51,310 1.74 1.81 1.81 0 2,880 -0.0
03/05/2012
1.74
 511,160 1.80 1.80 1.72 0 19,480 -0.2
02/05/2012
1.80
 13,350 1.89 1.89 1.80 0 0 0
27/04/2012
1.89
 31,660 1.89 1.91 1.84 0 0 0
26/04/2012
1.89
 24,470 1.89 1.91 1.84 0 0 0
25/04/2012
1.89
 47,140 1.84 1.89 1.83 0 3,120 -0.0
24/04/2012
1.84
 44,060 1.84 1.86 1.78 0 0 0
23/04/2012
1.84
 45,100 1.81 1.84 1.83 0 0 0
20/04/2012
1.81
 97,800 1.81 1.86 1.81 0 0 0
19/04/2012
1.81
 49,970 1.84 1.84 1.80 0 0 0
18/04/2012
1.84
 114,650 1.86 1.88 1.83 0 400 -0.0
17/04/2012
1.86
 182,100 1.80 1.86 1.80 0 18,170 -0.2
16/04/2012
1.80
 92,720 1.75 1.83 1.74 0 0 0
13/04/2012
1.75
 122,740 1.74 1.75 1.72 0 0 0
12/04/2012
1.74
 106,250 1.75 1.75 1.69 0 0 0
11/04/2012
1.75
 50,620 1.72 1.75 1.72 0 0 0
10/04/2012
1.72
 41,510 1.68 1.72 1.68 0 0 0
09/04/2012
1.68
 61,590 1.66 1.68 1.60 0 0 0
06/04/2012
1.66
 5,160 1.68 1.72 1.66 20,000 0 0.2
05/04/2012
1.68
 13,370 1.69 1.69 1.66 0 0 0
04/04/2012
1.69
 28,200 1.71 1.72 1.69 0 0 0
03/04/2012
1.71
 11,170 1.77 1.77 1.71 0 0 0
30/03/2012
1.77
 18,910 1.72 1.77 1.71 0 0 0
29/03/2012
1.72
 17,750 1.74 1.77 1.72 0 0 0
28/03/2012
1.74
 16,770 1.75 1.75 1.72 0 0 0
27/03/2012
1.75
 33,340 1.78 1.78 1.75 0 0 0
26/03/2012
1.78
 41,190 1.74 1.78 1.71 0 0 0
23/03/2012
1.74
 36,410 1.72 1.77 1.69 0 0 0
22/03/2012
1.72
 9,610 1.75 1.77 1.72 0 0 0
21/03/2012
1.75
 34,180 1.74 1.77 1.74 0 2,000 -0.0
20/03/2012
1.74
 36,140 1.71 1.74 1.71 30,820 1,970 0.3
19/03/2012
1.71
 32,160 1.71 1.74 1.68 19,180 2,900 0.2
16/03/2012
1.71
 31,720 1.72 1.75 1.71 0 0 0
15/03/2012
1.72
 20,360 1.68 1.72 1.64 0 0 0
14/03/2012
1.68
 38,180 1.68 1.72 1.64 0 2,000 -0.0
13/03/2012
1.68
 24,890 1.64 1.68 1.61 5,000 0 0.1
12/03/2012
1.64
 42,730 1.66 1.72 1.61 40,180 0 0.5
09/03/2012
1.66
 55,640 1.69 1.69 1.64 0 0 0
08/03/2012
1.69
 58,400 1.74 1.74 1.69 0 0 0
07/03/2012
1.74
 40,170 1.75 1.75 1.72 0 0 0
06/03/2012
1.75
 217,750 1.74 1.81 1.74 0 990 -0.0
05/03/2012
1.74
 119,410 1.66 1.74 1.69 40,000 0 0.4
02/03/2012
1.66
 20,270 1.66 1.69 1.64 40,000 0 0.4
01/03/2012
1.66
 3,920 1.68 1.69 1.64 0 0 0
29/02/2012
1.68
 2,400 1.68 1.68 1.66 0 0 0
28/02/2012
1.68
 55,190 1.72 1.72 1.68 0 0 0
27/02/2012
1.72
 58,310 1.68 1.75 1.68 0 0 0
24/02/2012
1.68
 14,420 1.61 1.69 1.58 1,500 0 0.0
23/02/2012
1.61
 39,460 1.57 1.61 1.55 2,250 0 0.0
22/02/2012
1.57
 31,540 1.57 1.58 1.55 0 0 0
21/02/2012
1.57
 61,390 1.57 1.58 1.54 0 0 0
20/02/2012
1.57
 33,360 1.57 1.57 1.54 0 0 0
17/02/2012
1.57
 43,670 1.54 1.57 1.54 0 0 0
16/02/2012
1.54
 11,700 1.54 1.54 1.52 100 0 0.0
15/02/2012
1.54
 19,660 1.55 1.57 1.52 0 0 0
14/02/2012
1.55
 45,590 1.52 1.55 1.52 300 18,110 -0.2
13/02/2012
1.52
 25,830 1.52 1.54 1.51 0 5,000 -0.1
10/02/2012
1.52
 72,810 1.55 1.55 1.51 0 50,000 -0.5
09/02/2012
1.55
 28,840 1.55 1.55 1.54 0 10,400 -0.1
08/02/2012
1.55
 12,930 1.55 1.58 1.54 1,300 10,690 -0.1
07/02/2012
1.55
 9,620 1.55 1.57 1.54 0 520 -0.0
06/02/2012
1.55
 4,950 1.58 1.58 1.54 0 0 0
03/02/2012
1.58
 27,790 1.57 1.58 1.54 10 0 0.0
02/02/2012
1.57
 20,300 1.54 1.58 1.57 0 0 0
01/02/2012
1.54
 3,660 1.57 1.57 1.54 0 0 0
31/01/2012
1.57
 15,660 1.58 1.60 1.57 0 0 0
30/01/2012
1.58
 5,120 1.58 1.60 1.58 0 0 0
20/01/2012
1.58
 2,490 1.57 1.58 1.58 0 0 0
19/01/2012
1.57
 4,090 1.57 1.57 1.54 0 0 0
18/01/2012
1.57
 6,200 1.57 1.58 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |