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)
10/08/2017
10.40
 53,970 10.57 10.57 10.40 0 0 0
09/08/2017
10.46
 197,690 10.46 10.74 10.29 13,100 850 0.2
08/08/2017
10.26
 112,440 10.34 10.37 10.26 200 0 0.0
07/08/2017
10.34
 50,950 10.40 10.40 10.17 5,190 0 0.1
04/08/2017
10.23
 133,430 10.23 10.63 10.06 320 0 0.0
03/08/2017
10.34
 69,380 10.46 10.68 10.34 16,120 0 0.3
02/08/2017
10.46
 328,690 9.92 10.46 9.92 5,000 30 0.1
01/08/2017
9.92
 129,950 9.72 10.06 9.66 0 20 0.0
31/07/2017
9.61
 55,180 9.66 9.72 9.61 100 0 0.0
28/07/2017
9.66
 115,550 9.44 9.66 9.44 0 30 0.0
27/07/2017
9.55
 61,700 9.58 9.66 9.55 1,000 0 0.0
26/07/2017
9.66
 145,290 9.72 9.72 9.49 1,000 0 0.0
25/07/2017
9.72
 58,760 9.61 9.86 9.58 4,370 0 0.1
24/07/2017
9.58
 72,560 10.14 10.14 9.55 0 30 0.0
21/07/2017
9.52
 68,810 9.35 9.61 9.27 1,000 30 0.0
20/07/2017
9.35
 14,510 9.27 9.35 9.27 1,410 5,000 -0.1
19/07/2017
9.35
 19,080 9.38 9.38 9.27 0 0 0
18/07/2017
9.38
 12,760 9.33 9.38 9.27 2,100 0 0.0
17/07/2017
9.38
 70,560 9.38 9.44 9.33 2,010 100 0.0
14/07/2017
9.44
 63,260 9.44 9.47 9.44 0 0 0
13/07/2017
9.44
 35,440 9.47 9.47 9.35 4,000 0 0.1
12/07/2017
9.44
 84,790 9.38 9.49 9.38 6,620 0 0.1
11/07/2017
9.38
 46,120 9.38 9.38 9.27 1,700 0 0.0
10/07/2017
9.38
 25,320 9.44 9.44 9.27 580 0 0.0
07/07/2017
9.44
 91,670 9.49 9.55 9.44 650 0 0.0
06/07/2017
9.49
 36,780 9.52 9.55 9.38 300 0 0.0
05/07/2017
9.52
 176,490 9.55 9.58 9.27 3,630 0 0.1
04/07/2017
9.35
 42,540 9.38 9.41 9.35 0 0 0
03/07/2017
9.38
 29,880 9.49 9.55 9.38 130 300 0.0
30/06/2017
9.47
 58,000 9.41 9.55 9.41 0 0 0
29/06/2017
9.44
 49,020 9.55 9.55 9.41 0 0 0
28/06/2017
9.44
 11,010 9.55 9.55 9.44 0 0 0
27/06/2017
9.44
 81,850 9.55 9.55 9.44 0 0 0
26/06/2017
9.44
 147,480 9.49 9.49 9.35 0 2,000 0.0
23/06/2017
9.49
 22,990 9.55 9.61 9.41 1,000 0 0.0
22/06/2017
9.55
 38,760 9.49 9.55 9.41 0 0 0
21/06/2017
9.55
 87,360 9.61 9.61 9.44 0 0 0
20/06/2017
9.64
 24,000 9.66 9.66 9.49 600 0 0.0
19/06/2017
9.66
 73,000 9.61 9.78 9.55 0 0 0
16/06/2017
9.66
 14,310 9.64 9.66 9.61 0 0 0
15/06/2017
9.64
 27,650 9.78 9.78 9.61 0 1,500 0.0
14/06/2017
9.78
 31,800 9.72 9.78 9.61 0 0 0
13/06/2017
9.78
 27,410 9.81 9.86 9.66 2,200 0 0.0
12/06/2017
9.81
 2,940 9.89 9.89 9.72 0 0 0
09/06/2017
9.89
 21,490 9.95 9.95 9.78 7,830 0 0.1
08/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
08/06/2017
9.81
 55,160 9.38 10.09 9.38 40 4,500 -0.1
07/06/2017
8.13
 66,080 8.19 8.26 8.13 2,920 0 0.1
06/06/2017
8.26
 29,490 8.30 8.30 8.13 500 0 0.0
05/06/2017
8.30
 97,780 8.43 8.43 8.19 300 0 0.0
02/06/2017
8.26
 67,600 8.43 8.43 8.26 7,220 0 0.1
01/06/2017
8.30
 116,870 8.43 8.43 8.24 990 0 0.0
31/05/2017
8.26
 79,990 8.30 8.35 8.26 8,990 0 0.2
30/05/2017
8.26
 61,850 8.41 8.69 8.26 2,790 120 0.1
29/05/2017
8.33
 110,490 8.26 8.35 8.26 0 0 0
26/05/2017
8.30
 22,990 8.17 8.35 8.17 800 1,700 0.0
25/05/2017
8.30
 91,290 8.39 8.39 8.22 0 1,150 0.0
24/05/2017
8.30
 148,270 8.33 8.43 8.26 0 0 0
23/05/2017
8.30
 15,810 8.61 8.61 8.30 10 0 0.0
22/05/2017
8.52
 125,340 8.43 8.61 8.43 0 0 0
19/05/2017
8.52
 34,670 8.59 8.59 8.41 2,000 10 0.0
18/05/2017
8.52
 54,430 8.46 8.61 8.30 3,710 0 0.1
17/05/2017
8.46
 32,570 8.46 8.46 8.35 1,000 0 0.0
16/05/2017
8.43
 37,180 8.39 8.43 8.33 1,000 50 0.0
15/05/2017
8.35
 12,930 8.52 8.52 8.35 10 0 0.0
12/05/2017
8.52
 34,050 8.52 8.56 8.41 2,510 0 0.0
11/05/2017
8.52
 36,660 8.61 8.61 8.39 0 0 0
10/05/2017
8.56
 99,970 8.35 8.56 8.35 0 0 0
09/05/2017
8.43
 28,240 8.65 8.65 8.43 1,140 0 0.0
08/05/2017
8.54
 69,810 8.69 8.69 8.48 140 0 0.0
05/05/2017
8.39
 84,640 8.26 8.39 8.26 4,840 0 0.1
04/05/2017
8.17
 55,090 8.13 8.17 8.09 0 0 0
03/05/2017
8.13
 9,660 8.04 8.13 8.04 10 1,450 0.0
28/04/2017
8.13
 37,510 8.09 8.17 8.09 0 8,510 -0.2
27/04/2017
8.09
 9,610 8.06 8.13 8.04 30 0 0.0
26/04/2017
8.09
 15,360 8.09 8.13 8.04 0 0 0
25/04/2017
8.09
 4,230 8.09 8.17 8.09 1,500 0 0.0
24/04/2017
8.15
 11,240 7.83 8.17 7.83 5,020 4,520 0.0
21/04/2017
8.13
 64,040 8.17 8.17 8.04 1,270 17,000 -0.3
20/04/2017
8.15
 18,440 8.17 8.17 8.13 0 0 0
19/04/2017
8.17
 48,490 8.09 8.26 8.02 150 10 0.0
18/04/2017
8.09
 59,680 8.15 8.17 8.04 40 10 0.0
17/04/2017
8.15
 147,030 8.04 8.26 8.04 3,610 3,620 0.0
14/04/2017
8.22
 43,130 8.22 8.26 8.04 1,210 100 0.0
13/04/2017
8.22
 16,330 8.26 8.26 8.17 0 6,870 -0.1
12/04/2017
8.24
 23,770 8.26 8.30 8.17 310 10 0.0
11/04/2017
8.26
 170,790 8.30 8.30 8.17 10 0 0.0
10/04/2017
8.22
 18,110 8.26 8.30 8.22 0 0 0
07/04/2017
8.26
 106,350 8.26 8.33 8.26 0 0 0
05/04/2017
8.30
 31,230 8.35 8.35 8.26 0 0 0
04/04/2017
8.35
 16,350 8.26 8.35 8.26 5,170 0 0.1
03/04/2017
8.35
 72,340 8.35 8.39 8.22 2,680 26,000 -0.4
31/03/2017
8.33
 25,700 8.33 8.37 8.30 11,570 0 0.2
30/03/2017
8.35
 44,950 8.39 8.39 8.30 10,010 0 0.2
29/03/2017
8.35
 54,280 8.37 8.37 8.30 0 0 0
28/03/2017
8.30
 144,380 8.35 8.35 8.22 2,000 21,900 -0.4
27/03/2017
8.35
 32,500 8.43 8.43 8.35 2,730 2,900 0.0
24/03/2017
8.43
 49,560 8.37 8.48 8.37 2,900 5,480 -0.1
23/03/2017
8.37
 78,840 8.43 8.43 8.30 11,320 19,170 -0.2
22/03/2017
8.43
 13,760 8.48 8.48 8.39 10 0 0.0
21/03/2017
8.39
 128,020 8.39 8.43 8.35 0 210 0.0

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