CTCP Thực phẩm Sao Ta (fmc)

35.50
-0.30
(-0.84%)
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
(2025-11-17) 		-0.90 -2.45% 644,400 17,600 0.6
35.50
36.70
35.50
2 tháng
(2025-10-20) 		0.95 2.73% 1,371,100 8,100 0.3
34.85
37.50
35.50
3 tháng
(2025-09-18) 		-2 -5.29% 2,206,000 -71,400 -2.7
34.85
37.80
35.50
6 tháng
(2025-06-20) 		-1 -2.72% 11,092,200 120,900 5.0
34.85
39.55
35.50
12 tháng
(2024-12-23) 		-8.49 -19.17% 22,314,800 27,694 15.2
31.55
46.85
35.50
24 tháng
(2023-12-28) 		-5.18 -12.63% 35,846,400 324,373 29.5
31.55
49.83
35.50
36 tháng
(2023-01-03) 		5.87 19.62% 48,285,900 -328,010 -0.0
29.93
49.83
35.50
60 tháng
(2021-01-12) 		7.57 26.82% 159,999,000 9,207,190 476.0
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)
03/03/2015
5.75
 137,470 5.75 5.80 5.70 5,000 96,170 -2.1
02/03/2015
5.75
 39,670 5.75 5.88 5.68 9,840 0 0.2
27/02/2015
5.75
 49,820 5.85 5.85 5.73 1,540 700 0.0
26/02/2015
5.85
 19,480 5.88 5.92 5.80 2,230 0 0.1
25/02/2015
5.88
 140,900 5.75 5.97 5.85 0 0 0
24/02/2015
5.75
 11,050 5.80 5.90 5.75 0 0 0
13/02/2015
5.80
 42,760 5.73 5.88 5.73 1,000 0 0.0
12/02/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/02/2015
5.73
 106,470 5.58 5.90 5.73 900 0 0.0
11/02/2015
5.58
 65,000 5.60 5.74 5.56 0 0 0
10/02/2015
5.60
 46,640 5.53 5.63 5.56 0 8,110 -0.2
09/02/2015
5.53
 37,600 5.63 5.74 5.53 0 60 -0.0
06/02/2015
5.63
 85,190 5.46 5.67 5.46 37,330 0 0.9
05/02/2015
5.46
 25,970 5.44 5.56 5.39 1,700 600 0.0
04/02/2015
5.44
 96,760 5.30 5.44 5.23 0 600 -0.0
03/02/2015
5.30
 103,020 5.69 5.76 5.30 0 0 0
02/02/2015
5.69
 24,660 5.72 5.86 5.69 0 0 0
30/01/2015
5.72
 104,060 5.95 5.95 5.72 2,000 2,000 0.0
29/01/2015
5.95
 297,090 5.76 6.04 5.83 0 2,000 -0.1
28/01/2015
5.76
 44,480 5.74 5.76 5.67 10,000 0 0.2
27/01/2015
5.74
 202,650 5.63 5.79 5.56 0 10,000 -0.2
26/01/2015
5.63
 59,530 5.69 5.69 5.58 0 0 0
23/01/2015
5.69
 93,150 5.79 5.83 5.69 24,970 0 0.6
22/01/2015
5.79
 182,990 5.65 5.83 5.67 0 0 0
21/01/2015
5.65
 231,650 5.44 5.81 5.53 12,000 0 0.3
20/01/2015
5.44
 38,790 5.42 5.44 5.32 0 0 0
19/01/2015
5.42
 23,620 5.44 5.44 5.32 0 0 0
16/01/2015
5.44
 26,650 5.42 5.44 5.35 0 0 0
15/01/2015
5.42
 35,760 5.42 5.44 5.35 0 0 0
14/01/2015
5.42
 19,290 5.32 5.42 5.32 0 0 0
13/01/2015
5.32
 13,660 5.32 5.32 5.09 0 5,000 -0.1
12/01/2015
5.32
 14,850 5.32 5.32 5.23 0 0 0
09/01/2015
5.32
 16,200 5.37 5.39 5.30 0 0 0
08/01/2015
5.37
 15,360 5.37 5.44 5.23 1,000 0 0.0
07/01/2015
5.37
 27,270 5.37 5.53 5.32 200 0 0.0
06/01/2015
5.37
 14,450 5.32 5.37 5.21 200 0 0.0
05/01/2015
5.32
 30,170 5.28 5.42 5.23 0 0 0
31/12/2014
5.28
 17,240 5.12 5.32 5.12 0 0 0
30/12/2014
5.12
 17,070 5.12 5.16 4.84 450 0 0.0
29/12/2014
5.12
 20,440 5.21 5.32 4.93 2,600 0 0.1
26/12/2014
5.21
 17,110 5.26 5.28 5.12 1,000 0 0.0
25/12/2014
5.26
 14,230 5.26 5.28 5.14 0 0 0
24/12/2014
5.26
 28,430 5.30 5.42 5.26 0 0 0
23/12/2014
5.30
 19,670 5.32 5.32 5.23 0 0 0
22/12/2014
5.32
 47,990 5.26 5.39 5.16 0 0 0
19/12/2014
5.26
 40,230 5.35 5.35 5.05 0 0 0
18/12/2014
5.35
 21,040 5.21 5.46 5.19 150 0 0.0
17/12/2014
5.21
 147,180 5.46 5.46 5.09 2,460 0 0.1
16/12/2014
5.46
 25,490 5.51 5.51 5.39 0 0 0
15/12/2014
5.51
 20,820 5.63 5.63 5.46 0 0 0
12/12/2014
5.63
 27,900 5.51 5.63 5.46 200 0 0.0
11/12/2014
5.51
 37,120 5.51 5.51 5.39 0 0 0
10/12/2014
5.51
 70,010 5.23 5.51 5.23 1,000 0 0.0
09/12/2014
5.23
 173,860 5.51 5.63 5.23 2,000 170 0.0
08/12/2014
5.51
 164,370 5.65 5.76 5.46 13,000 0 0.3
05/12/2014
5.65
 27,140 5.72 5.81 5.58 0 0 0
04/12/2014
5.72
 75,780 5.88 5.95 5.72 0 0 0
03/12/2014
5.88
 156,570 5.76 6.00 5.74 0 0 0
02/12/2014
5.76
 42,730 5.63 5.76 5.58 2,000 0 0.0
01/12/2014
5.63
 163,370 5.39 5.63 5.44 0 0 0
28/11/2014
5.39
 61,080 5.39 5.44 5.28 5,300 0 0.1
27/11/2014
5.39
 39,120 5.39 5.44 5.32 6,590 0 0.2
26/11/2014
5.39
 62,480 5.56 5.56 5.39 6,000 0 0.1
25/11/2014
5.56
 52,960 5.46 5.58 5.44 0 0 0
24/11/2014
5.46
 38,660 5.51 5.56 5.32 0 0 0
21/11/2014
5.51
 116,210 5.65 5.65 5.51 0 0 0
20/11/2014
5.65
 92,270 5.67 5.74 5.60 0 0 0
19/11/2014
5.67
 70,230 5.79 5.79 5.63 0 0 0
18/11/2014
5.79
 30,580 5.88 5.90 5.76 0 0 0
17/11/2014
5.88
 38,670 5.81 5.93 5.81 0 0 0
14/11/2014
5.81
 49,450 5.81 5.83 5.72 0 0 0
13/11/2014
5.81
 94,660 5.83 5.86 5.79 0 0 0
12/11/2014
5.83
 95,780 5.86 5.90 5.79 0 0 0
11/11/2014
5.86
 128,740 6.00 6.02 5.86 0 0 0
10/11/2014
6.00
 87,100 6.00 6.02 5.97 0 0 0
07/11/2014
6.00
 77,030 6.02 6.04 5.88 0 0 0
06/11/2014
6.02
 112,050 5.97 6.13 6.00 0 0 0
05/11/2014
5.97
 141,270 5.90 6.02 5.86 0 0 0
04/11/2014
5.90
 164,810 5.79 6.02 5.79 0 0 0
03/11/2014
5.79
 212,130 5.53 5.81 5.67 0 0 0
31/10/2014
5.53
 69,380 5.37 5.53 5.35 0 0 0
30/10/2014
5.37
 70,880 5.49 5.49 5.32 0 0 0
29/10/2014
5.49
 106,260 5.30 5.53 5.39 0 0 0
28/10/2014
5.30
 134,180 5.07 5.37 5.07 13,000 0 0.0
27/10/2014
5.07
 127,940 5.39 5.44 5.07 0 0 0
24/10/2014
5.39
 44,590 5.46 5.56 5.32 0 0 0
23/10/2014
5.46
 205,440 5.65 5.65 5.44 0 0 0
22/10/2014
5.65
 72,120 5.53 5.65 5.53 500 0 0.0
21/10/2014
5.53
 127,830 5.51 5.65 5.51 0 0 0
20/10/2014
5.51
 197,240 5.16 5.51 5.16 4,000 0 0.1
17/10/2014
5.16
 108,990 5.39 5.39 5.07 0 0 0
16/10/2014
5.39
 131,020 5.79 5.79 5.39 0 5,040 -0.1
15/10/2014
5.79
 67,620 6.00 6.07 5.79 0 0 0
14/10/2014
6.00
 132,920 6.02 6.07 6.00 0 10,000 -0.3
13/10/2014: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
13/10/2014
6.02
 72,920 5.96 6.25 5.93 100 60 0.0
10/10/2014
5.96
 153,690 6.17 6.21 5.96 7,000 0 0.2
09/10/2014
6.17
 140,090 6.24 6.30 6.17 4,300 0 0.1
08/10/2014
6.24
 176,860 6.28 6.32 6.19 5,000 0 0.2
07/10/2014
6.28
 179,420 6.21 6.28 6.21 0 0 0
06/10/2014
6.21
 150,020 6.15 6.32 6.15 0 0 0
03/10/2014
6.15
 161,050 6.26 6.28 6.13 48,860 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |