CTCP Thực phẩm Sao Ta (fmc)

35.05
0.30
(0.86%)
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
(2026-09-08) 		1.90 5.66% 435,300 -13,000 -0.3
32.40
35.45
34.75
2 tháng
(2026-08-10) 		1.55 4.57% 616,500 -22,600 -0.6
32.40
35.45
34.75
3 tháng
(2026-07-10) 		1.15 3.35% 1,004,200 -52,800 -1.6
32.40
35.45
34.75
6 tháng
(2026-04-13) 		-0.49 -1.35% 2,314,800 -134,600 -4.7
32.40
37.45
34.75
12 tháng
(2025-10-13) 		1.08 3.14% 11,346,800 -70,200 -2.2
32.40
42
34.75
24 tháng
(2024-10-18) 		-7.80 -18.04% 33,988,600 139,771 -3.5
29.91
44.42
34.75
36 tháng
(2023-10-24) 		-5.05 -12.46% 47,000,900 521,595 14.8
29.91
47.25
34.75
60 tháng
(2021-11-03) 		-3.96 -10.05% 101,707,800 -970,732 -62.8
24.71
59.16
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
13.13
 134,200 12.44 13.13 12.20 3,310 120 0.1
01/06/2018
12.32
 166,020 12.47 12.47 12.08 15,710 1,020 0.3
31/05/2018
12.38
 126,710 11.84 12.38 11.84 3,970 0 0.1
30/05/2018
12.14
 126,170 12.44 12.44 12.08 6,120 0 0.1
29/05/2018
12.20
 270,000 11.40 12.20 11.40 1,240 39,220 -0.7
28/05/2018
11.43
 273,070 12.23 12.23 11.40 11,650 5,840 0.1
25/05/2018
12.23
 209,860 12.05 12.62 12.05 10 11,030 -0.2
24/05/2018
12.26
 77,230 12.86 12.86 12.26 1,230 24,820 -0.5
23/05/2018
12.86
 271,520 12.56 12.86 12.08 1,090 8,560 -0.2
22/05/2018
12.74
 177,910 13.46 13.46 12.53 472,673 465,983 0.2
21/05/2018
13.46
 66,900 13.76 13.76 13.46 9,900 0 0.2
18/05/2018
13.67
 68,950 13.88 13.88 13.46 40 70 0.0
17/05/2018
13.67
 83,220 13.55 13.76 13.55 560 500 0.0
16/05/2018
13.55
 142,120 13.94 13.94 13.55 4,410 0 0.1
15/05/2018
13.76
 85,690 13.88 14.12 13.76 1,140 0 0.0
14/05/2018
13.88
 40,610 14.00 14.00 13.70 4,540 0 0.1
11/05/2018
13.76
 140,080 13.58 14.00 13.58 2,890 0 0.1
10/05/2018
13.94
 124,520 14.51 14.51 13.46 29,100 0 0.7
09/05/2018
14.30
 202,640 14.66 14.78 14.24 4,730 0 0.1
08/05/2018
14.66
 323,970 14.03 14.78 13.76 810 0 0.0
07/05/2018
14.03
 128,600 13.70 14.06 13.46 1,070 10,520 -0.2
04/05/2018
13.58
 98,990 13.70 13.88 13.31 10,070 15,500 -0.1
03/05/2018
13.58
 518,630 13.19 13.58 12.47 560 1,090 0.0
02/05/2018
13.40
 133,400 13.40 14.18 13.40 23,700 3,790 0.5
27/04/2018
14.18
 211,490 14.30 14.33 13.76 8,500 2,300 0.1
26/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/04/2018
14.33
 260,430 16.15 16.15 14.30 18,520 10,160 0.2
24/04/2018
15.34
 272,020 15.71 15.71 15.34 20 5,010 -0.1
23/04/2018
15.71
 139,800 17.01 17.01 15.71 0 0 0
20/04/2018
16.64
 77,520 16.33 16.64 16.22 4,500 11,000 -0.2
19/04/2018
16.33
 223,670 16.79 16.84 16.33 5,270 1,500 0.1
18/04/2018
16.79
 228,860 16.84 16.95 16.53 550 61,160 -1.8
17/04/2018
16.84
 159,390 16.90 16.90 16.67 3,970 0 0.1
16/04/2018
16.73
 138,910 17.04 17.12 16.73 100 500 0.0
13/04/2018
17.04
 101,600 17.29 17.35 16.81 300 0 0.0
12/04/2018
17.29
 96,440 16.84 17.29 16.62 2,300 100 0.1
11/04/2018
16.90
 383,450 17.24 17.35 16.73 5,500 540 0.1
10/04/2018
17.24
 493,810 17.75 17.75 17.21 7,760 0 0.2
09/04/2018
17.52
 311,520 18.09 18.14 17.52 19,130 0 0.6
06/04/2018
17.75
 364,330 17.41 18.03 17.41 2,200 170 0.1
05/04/2018
17.41
 366,910 17.63 17.80 17.35 3,450 89,000 -2.7
04/04/2018
17.80
 413,360 17.52 18.09 17.46 100 24,210 -0.8
03/04/2018
17.52
 371,390 17.63 17.63 17.35 45,520 4,920 1.3
02/04/2018
17.63
 437,270 17.46 17.63 17.46 2,500 4,830 -0.1
30/03/2018
17.35
 416,810 17.29 17.41 17.18 3,940 1,620 0.1
29/03/2018
17.12
 503,550 17.01 17.58 16.95 4,250 1,000 0.1
28/03/2018
16.90
 291,530 16.95 17.18 16.67 1,800 0 0.1
27/03/2018
17.12
 346,750 17.07 17.29 16.95 16,560 2,200 0.4
26/03/2018
17.07
 274,740 17.18 17.29 16.79 1,520 500 0.0
23/03/2018
17.24
 673,080 15.94 17.41 15.43 10,280 9,050 0.0
22/03/2018
16.39
 616,140 17.41 17.41 16.39 2,150 250 0.1
21/03/2018
17.41
 451,590 17.27 17.58 16.95 7,780 200 0.2
20/03/2018
17.27
 569,430 17.52 17.75 17.27 10,500 8,410 0.1
19/03/2018
17.80
 635,160 18.25 18.25 17.58 7,800 400 0.2
16/03/2018
18.25
 339,840 18.25 18.42 17.97 5,360 0 0.2
15/03/2018
18.37
 770,970 17.80 18.37 17.80 1,210 14,010 -0.4
14/03/2018
17.80
 313,920 18.09 18.37 17.69 5,080 9,000 -0.1
13/03/2018
18.06
 696,270 17.24 18.06 17.01 0 37,190 -1.2
12/03/2018
16.90
 288,480 16.90 17.41 16.90 2,000 0 0.1
09/03/2018
17.12
 266,130 17.44 17.58 17.12 2,100 0 0.1
08/03/2018
17.01
 193,780 16.67 17.52 16.67 2,010 3,170 0.0
07/03/2018
16.84
 534,930 17.52 17.80 16.73 4,660 18,240 -0.4
06/03/2018
17.52
 472,710 17.35 17.52 16.90 5,400 20 0.2
05/03/2018
17.35
 549,230 17.86 18.09 17.35 8,970 97,160 -2.7
02/03/2018
17.77
 1,337,350 16.39 17.77 16.30 60,670 1,000 1.8
01/03/2018
16.62
 653,610 16.05 16.62 15.80 5,540 0 0.2
28/02/2018
15.77
 424,730 15.49 16.11 15.32 1,060 10,400 -0.3
27/02/2018
15.49
 257,410 15.37 15.54 15.26 3,600 0 0.1
26/02/2018
15.34
 453,810 15.49 15.65 15.20 6,450 13,000 -0.2
23/02/2018
15.43
 253,160 15.51 15.60 15.32 600 0 0.0
22/02/2018
15.17
 335,940 14.75 15.54 14.64 14,000 0 0.4
21/02/2018
14.75
 209,730 14.69 14.86 14.69 9,300 5,000 0.1
13/02/2018
14.69
 137,540 14.78 14.86 14.69 4,000 0 0.1
12/02/2018
14.69
 100,050 14.47 14.98 14.47 10,500 2,020 0.2
09/02/2018
14.47
 228,310 13.31 14.81 13.31 510 4,660 -0.1
08/02/2018
14.19
 149,670 14.19 14.30 13.85 2,900 8,450 -0.1
07/02/2018
14.21
 407,850 13.96 14.41 13.96 8,000 11,100 -0.1
06/02/2018
13.48
 748,170 13.48 14.07 13.48 4,110 500 0.1
05/02/2018
14.47
 408,330 15.49 15.49 14.47 11,510 55,740 -1.2
02/02/2018
15.51
 621,130 15.15 15.51 15.09 600 0 0.0
01/02/2018
15.03
 474,350 14.75 15.20 14.75 1,550 46,800 -1.2
31/01/2018
14.81
 473,500 14.69 14.92 14.58 5,150 0 0.1
30/01/2018
14.64
 222,600 14.47 14.64 14.41 6,000 0 0.2
29/01/2018
14.50
 153,810 14.64 14.69 14.47 4,200 0 0.1
26/01/2018
14.55
 206,650 14.58 14.58 14.30 5,690 25,960 -0.5
25/01/2018
14.36
 753,530 14.41 14.69 14.24 3,400 95,000 -2.3
22/01/2018
14.64
 214,610 14.75 14.92 14.64 14,390 1,000 0.3
19/01/2018
14.69
 159,860 14.69 14.86 14.52 7,420 0 0.2
18/01/2018
14.64
 413,710 14.75 14.75 14.36 7,540 0 0.2
17/01/2018
14.75
 356,160 15.03 15.03 14.75 30,730 12,640 0.5
16/01/2018
14.86
 410,250 14.69 14.92 14.58 14,400 9,900 0.1
15/01/2018
14.69
 341,560 14.64 14.86 14.52 6,500 560 0.2
12/01/2018
14.50
 598,880 15.20 15.20 14.50 31,130 6,000 0.7
11/01/2018
14.89
 1,578,250 14.89 14.89 14.64 9,800 291,950 -7.4
10/01/2018
13.93
 604,180 14.13 14.19 13.73 14,790 137,600 -3.0
09/01/2018
14.10
 502,280 14.13 14.24 13.90 10 20,000 -0.5
08/01/2018
13.87
 699,150 13.54 14.10 13.48 25,300 3,600 0.5
05/01/2018
13.45
 673,920 13.51 13.56 13.28 7,110 100 0.2
04/01/2018
13.28
 337,880 13.34 13.51 13.22 10,000 20,590 -0.2
03/01/2018
13.22
 185,400 13.42 13.42 13.22 0 0 0
02/01/2018
13.25
 310,190 12.89 13.28 12.89 27,550 0 0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc