CTCP Thực phẩm Sao Ta (fmc)

35.50
0
(0%)
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
(2025-11-18) 		-1.20 -3.27% 608,300 11,700 0.4
35.50
36.70
35.50
2 tháng
(2025-10-20) 		0.65 1.87% 1,381,800 900 0.0
34.85
37.50
35.50
3 tháng
(2025-09-19) 		-2.30 -6.08% 2,199,000 -73,700 -2.7
34.85
37.80
35.50
6 tháng
(2025-06-23) 		-2 -5.33% 10,996,900 114,500 4.7
34.85
39.55
35.50
12 tháng
(2024-12-23) 		-8.79 -19.85% 22,325,500 20,494 14.9
31.55
46.85
35.50
24 tháng
(2023-12-29) 		-5.52 -13.46% 35,844,100 317,973 29.3
31.55
49.83
35.50
36 tháng
(2023-01-03) 		5.57 18.62% 48,296,600 -335,210 -0.3
29.93
49.83
35.50
60 tháng
(2021-01-13) 		7.27 25.76% 159,650,500 9,201,790 475.8
23.90
62.39
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2016
7.23
 247,260 7.34 7.41 7.19 8,000 2,900 0.1
16/05/2016
7.34
 377,590 7.45 7.45 7.16 10,010 27,000 -0.3
13/05/2016
7.45
 86,080 7.60 7.60 7.34 0 0 0
12/05/2016
7.60
 94,390 7.60 7.71 7.52 0 0 0
11/05/2016
7.60
 40,800 7.63 7.71 7.60 0 1,000 -0.0
10/05/2016
7.63
 133,600 7.71 7.74 7.56 0 0 0
09/05/2016
7.71
 110,030 7.85 7.85 7.63 0 0 0
06/05/2016
7.85
 81,410 7.89 7.96 7.74 19,330 19,390 -0.0
05/05/2016
7.89
 344,620 7.93 8.22 7.89 29,630 0 0.6
04/05/2016
7.93
 327,800 7.67 8.00 7.56 83,370 1,470 1.8
29/04/2016
7.67
 102,200 7.67 7.82 7.63 0 0 0
28/04/2016
7.67
 31,540 7.74 7.85 7.60 0 6,260 -0.1
27/04/2016
7.74
 179,170 7.63 7.85 7.60 0 112,130 -2.4
26/04/2016
7.63
 291,990 7.60 7.85 7.56 2,500 69,230 -1.4
25/04/2016
7.60
 68,560 7.85 8.00 7.60 0 1,000 -0.0
22/04/2016
7.85
 206,090 7.74 8.00 7.71 0 26,000 -0.6
21/04/2016
7.74
 53,050 7.52 7.74 7.49 500 0 0.0
20/04/2016
7.52
 138,970 7.67 7.78 7.41 0 55,000 -1.1
19/04/2016
7.67
 99,560 8.07 8.07 7.67 470 0 0.0
15/04/2016
8.07
 154,540 8.00 8.33 8.04 1,400 4,590 -0.1
14/04/2016
8.00
 67,580 7.89 8.00 7.89 30 0 0.0
13/04/2016
7.89
 167,860 8.11 8.11 7.89 0 50,500 -1.1
12/04/2016
8.11
 190,730 8.18 8.37 7.93 294,340 36,500 5.4
11/04/2016
8.18
 104,630 8.37 8.44 8.18 0 6,900 -0.2
08/04/2016
8.37
 194,600 8.15 8.51 8.07 2,200 19,580 -0.4
07/04/2016
8.15
 389,770 7.63 8.15 7.60 1,500 23,600 -0.5
06/04/2016
7.63
 97,490 7.71 7.74 7.63 1,000 28,210 -0.6
05/04/2016
7.71
 86,010 7.67 7.71 7.60 0 20,000 -0.4
04/04/2016
7.67
 151,140 7.67 7.74 7.63 0 20,000 -0.4
01/04/2016
7.67
 281,640 7.41 7.71 7.41 200 0 0.0
31/03/2016
7.41
 106,250 7.52 7.52 7.41 0 0 0
30/03/2016
7.52
 74,480 7.56 7.56 7.49 2,500 0 0.1
29/03/2016
7.56
 151,660 7.63 7.71 7.56 0 0 0
28/03/2016
7.63
 121,200 7.63 7.71 7.63 10,000 0 0.2
25/03/2016
7.63
 257,560 7.63 7.71 7.52 0 0 0
24/03/2016
7.63
 147,700 7.63 7.74 7.56 19,700 0 0.4
23/03/2016
7.63
 237,970 7.71 7.74 7.60 20,000 0 0.4
22/03/2016
7.71
 102,290 7.56 7.78 7.49 0 0 0
21/03/2016
7.56
 239,870 7.41 7.78 7.41 0 0 0
18/03/2016
7.41
 232,560 7.52 7.56 7.38 0 0 0
17/03/2016
7.52
 187,260 7.56 7.71 7.52 7,000 0 0.1
16/03/2016
7.56
 162,540 7.63 7.74 7.56 1,000 5,000 -0.1
15/03/2016
7.63
 285,740 7.96 8.00 7.56 0 10,020 -0.2
14/03/2016
7.96
 359,510 7.60 8.00 7.60 0 15,000 -0.3
11/03/2016
7.60
 202,550 7.38 7.67 7.41 0 9,900 -0.2
10/03/2016
7.38
 401,470 7.41 7.45 7.34 33,410 250,000 -4.4
09/03/2016
7.41
 173,800 7.49 7.67 7.38 9,000 0 0.2
08/03/2016
7.49
 378,460 7.05 7.52 6.97 0 0 0
07/03/2016
7.05
 408,630 6.60 7.05 6.64 50,000 0 0.9
04/03/2016
6.60
 60,110 6.68 6.71 6.60 0 0 0
03/03/2016
6.68
 96,470 6.49 6.71 6.53 15,550 0 0.3
02/03/2016
6.49
 184,760 6.57 6.60 6.42 0 0 0
01/03/2016
6.57
 115,080 6.57 6.64 6.53 0 0 0
29/02/2016
6.57
 67,070 6.57 6.71 6.57 2,100 0 0.0
26/02/2016
6.57
 59,830 6.71 6.71 6.57 0 0 0
25/02/2016
6.71
 119,780 6.71 6.79 6.57 0 0 0
24/02/2016
6.71
 66,210 6.79 6.83 6.68 500 760 -0.0
23/02/2016
6.79
 69,420 6.79 6.90 6.64 0 0 0
22/02/2016
6.79
 37,950 6.71 6.90 6.75 0 0 0
19/02/2016
6.71
 50,060 6.60 6.86 6.68 0 450 -0.0
18/02/2016
6.60
 46,070 6.64 6.68 6.60 0 6,200 -0.1
17/02/2016
6.64
 14,170 6.68 6.68 6.60 0 0 0
16/02/2016
6.68
 46,660 6.75 6.79 6.68 0 50 -0.0
15/02/2016
6.75
 1,500 6.75 6.75 6.75 600 0 0.0
05/02/2016
6.75
 27,660 6.79 6.94 6.75 0 0 0
04/02/2016
6.79
 23,000 6.68 6.90 6.68 0 280 -0.0
03/02/2016
6.68
 32,340 6.83 6.83 6.60 0 0 0
02/02/2016
6.83
 21,880 6.90 7.05 6.79 0 0 0
01/02/2016
6.90
 11,730 6.97 7.16 6.86 0 100 -0.0
29/01/2016
6.97
 68,140 6.68 6.97 6.79 2,370 0 0.0
28/01/2016
6.68
 46,790 6.60 6.79 6.60 1,220 0 0.0
27/01/2016
6.60
 33,670 6.60 6.64 6.57 4,000 500 0.1
26/01/2016
6.60
 7,580 6.68 6.68 6.46 50 2,000 -0.0
25/01/2016
6.68
 86,890 6.27 6.68 6.35 0 10 -0.0
22/01/2016
6.27
 40,010 6.42 6.46 6.24 0 0 0
21/01/2016
6.42
 33,150 6.71 6.71 6.35 2,000 0 0.0
20/01/2016
6.71
 27,850 6.71 6.71 6.60 0 0 0
19/01/2016
6.71
 29,600 6.42 6.71 6.31 1,500 0 0.0
18/01/2016
6.42
 172,350 6.68 6.68 6.27 5,400 0 0.1
15/01/2016
6.68
 21,120 6.97 6.97 6.68 3,000 0 0.1
14/01/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/01/2016
6.97
 63,410 7.00 7.49 6.90 2,000 0 0.0
13/01/2016
7.00
 207,190 7.14 7.20 6.97 2,200 60,000 -1.4
12/01/2016
7.14
 48,940 7.11 7.17 7.00 10,200 13,600 -0.1
11/01/2016
7.11
 58,690 7.03 7.11 6.97 24,000 1,000 0.6
08/01/2016
7.03
 95,950 7.20 7.20 6.97 1,500 22,000 -0.5
07/01/2016
7.20
 86,200 7.41 7.41 7.20 7,310 28,500 -0.5
06/01/2016
7.41
 35,330 7.17 7.41 7.17 0 4,460 -0.1
05/01/2016
7.17
 101,350 7.41 7.41 7.17 0 8,400 -0.2
04/01/2016
7.41
 94,630 7.65 7.65 7.41 0 15,840 -0.4
31/12/2015
7.65
 32,950 7.71 7.71 7.62 0 0 0
30/12/2015
7.71
 35,150 7.71 7.77 7.65 0 0 0
29/12/2015
7.71
 183,540 7.56 7.77 7.59 0 800 -0.0
28/12/2015
7.56
 49,060 7.47 7.59 7.41 500 0 0.0
25/12/2015
7.47
 12,130 7.50 7.56 7.35 0 0 0
24/12/2015
7.50
 41,860 7.53 7.65 7.47 1,520 0 0.0
23/12/2015
7.53
 94,340 7.77 7.77 7.41 500 1,000 -0.0
22/12/2015
7.77
 78,140 7.83 7.83 7.62 1,200 0 0.0
21/12/2015
7.83
 110,980 7.80 7.94 7.71 500 0 0.0
18/12/2015
7.80
 441,570 7.41 7.92 7.38 1,000 0 0.0
17/12/2015
7.41
 135,290 7.20 7.47 7.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |