CTCP Thực phẩm Sao Ta (fmc)

32.80
-0.10
(-0.30%)
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
(2026-08-19) 		-1.10 -3.24% 324,300 -8,900 -0.2
32.80
38.10
32.80
2 tháng
(2026-07-20) 		-0.85 -2.52% 714,300 -11,300 -0.3
32.80
38.10
32.80
3 tháng
(2026-06-22) 		-2.20 -6.27% 971,300 -28,200 -0.9
32.80
38.10
32.80
6 tháng
(2026-03-23) 		-1.14 -3.35% 2,714,000 -131,200 -4.7
31.39
38.10
32.80
12 tháng
(2025-09-23) 		-2.66 -7.47% 11,696,600 -109,400 -3.8
31.39
42
32.80
24 tháng
(2024-09-30) 		-9.36 -22.16% 34,908,300 165,171 -2.8
29.73
45.51
32.80
36 tháng
(2023-10-04) 		-10.06 -23.42% 48,534,600 693,295 22.4
28.61
47.25
32.80
60 tháng
(2021-10-14) 		-6.79 -17.11% 106,212,100 -365,969 -33.0
24.71
59.16
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2016
6.33
 46,790 6.26 6.44 6.26 1,220 0 0.0
27/01/2016
6.26
 33,670 6.26 6.30 6.23 4,000 500 0.1
26/01/2016
6.26
 7,580 6.33 6.33 6.12 50 2,000 0.0
25/01/2016
6.33
 86,890 5.95 6.33 6.02 0 10 0.0
22/01/2016
5.95
 40,010 6.09 6.12 5.91 0 0 0
21/01/2016
6.09
 33,150 6.37 6.37 6.02 2,000 0 0.0
20/01/2016
6.37
 27,850 6.37 6.37 6.26 0 0 0
19/01/2016
6.37
 29,600 6.09 6.37 5.98 1,500 0 0.0
18/01/2016
6.09
 172,350 6.33 6.33 5.95 5,400 0 0.1
15/01/2016
6.33
 21,120 6.61 6.61 6.33 3,000 0 0.1
14/01/2016: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
14/01/2016
6.61
 63,410 6.63 7.10 6.54 2,000 0 0.0
13/01/2016
6.63
 207,190 6.77 6.83 6.61 2,200 60,000 -1.4
12/01/2016
6.77
 48,940 6.75 6.80 6.63 10,200 13,600 -0.1
11/01/2016
6.75
 58,690 6.66 6.75 6.61 24,000 1,000 0.6
08/01/2016
6.66
 95,950 6.83 6.83 6.61 1,500 22,000 -0.5
07/01/2016
6.83
 86,200 7.03 7.03 6.83 7,310 28,500 -0.5
06/01/2016
7.03
 35,330 6.80 7.03 6.80 0 4,460 -0.1
05/01/2016
6.80
 101,350 7.03 7.03 6.80 0 8,400 -0.2
04/01/2016
7.03
 94,630 7.25 7.25 7.03 0 15,840 -0.4
31/12/2015
7.25
 32,950 7.31 7.31 7.22 0 0 0
30/12/2015
7.31
 35,150 7.31 7.36 7.25 0 0 0
29/12/2015
7.31
 183,540 7.17 7.36 7.20 0 800 0.0
28/12/2015
7.17
 49,060 7.08 7.20 7.03 500 0 0.0
25/12/2015
7.08
 12,130 7.11 7.17 6.97 0 0 0
24/12/2015
7.11
 41,860 7.14 7.25 7.08 1,520 0 0.0
23/12/2015
7.14
 94,340 7.36 7.36 7.03 500 1,000 0.0
22/12/2015
7.36
 78,140 7.42 7.42 7.22 1,200 0 0.0
21/12/2015
7.42
 110,980 7.39 7.53 7.31 500 0 0.0
18/12/2015
7.39
 441,570 7.03 7.51 7.00 1,000 0 0.0
17/12/2015
7.03
 135,290 6.83 7.08 6.86 0 0 0
16/12/2015
6.83
 23,680 6.86 6.89 6.83 500 0 0.0
15/12/2015
6.86
 24,350 6.77 6.86 6.77 2,500 0 0.1
14/12/2015
6.77
 4,810 6.77 6.83 6.72 0 900 0.0
11/12/2015
6.77
 49,180 6.72 6.80 6.75 0 0 0
10/12/2015
6.72
 41,460 6.89 6.89 6.72 0 0 0
09/12/2015
6.89
 55,460 6.83 7.00 6.83 0 0 0
08/12/2015
6.83
 50,250 6.86 6.86 6.77 0 0 0
07/12/2015
6.86
 52,790 6.94 6.94 6.80 0 0 0
04/12/2015
6.94
 31,810 6.89 6.97 6.89 1,990 0 0.0
03/12/2015
6.89
 53,850 6.94 7.00 6.89 5,450 0 0.1
02/12/2015
6.94
 118,940 6.77 7.03 6.77 0 0 0
01/12/2015
6.77
 35,030 6.75 6.83 6.75 2,000 0 0.0
30/11/2015
6.75
 63,360 6.86 6.86 6.75 3,100 0 0.1
27/11/2015
6.86
 41,800 6.97 7.03 6.86 1,000 0 0.0
26/11/2015
6.97
 30,340 7.06 7.06 6.89 0 0 0
25/11/2015
7.06
 76,230 6.94 7.08 6.83 1,400 2,000 0.0
24/11/2015
6.94
 77,690 7.00 7.03 6.94 580 16,000 -0.4
23/11/2015
7.00
 25,740 7.11 7.11 6.97 3,200 0 0.1
20/11/2015
7.11
 56,980 7.08 7.11 7.00 510 0 0.0
19/11/2015
7.08
 179,140 6.83 7.14 6.89 57,000 0 1.4
18/11/2015
6.83
 99,190 6.83 6.94 6.80 11,740 0 0.3
17/11/2015
6.83
 105,140 6.77 6.86 6.72 500 0 0.0
16/11/2015
6.77
 109,190 6.94 7.03 6.77 2,500 2,000 0.0
13/11/2015
6.94
 87,540 7.03 7.11 6.89 0 0 0
12/11/2015
7.03
 73,510 6.89 7.08 6.83 0 0 0
11/11/2015
6.89
 54,430 7.08 7.14 6.89 2,000 0 0.1
10/11/2015
7.08
 60,890 7.20 7.25 6.89 2,220 0 0.1
09/11/2015
7.20
 23,180 7.25 7.25 7.17 1,490 0 0.0
06/11/2015
7.25
 135,330 7.28 7.31 7.08 26,630 0 0.7
05/11/2015
7.28
 60,210 7.22 7.36 7.20 200 0 0.0
04/11/2015
7.22
 81,360 7.25 7.45 7.22 32,710 0 0.9
03/11/2015
7.25
 209,180 7.06 7.36 7.06 93,960 0 2.4
02/11/2015
7.06
 338,530 7.56 7.56 7.06 3,000 0 0.1
30/10/2015
7.56
 103,570 7.73 7.84 7.51 0 0 0
29/10/2015
7.73
 287,810 7.59 7.81 7.51 69,640 0 1.9
28/10/2015: Cổ tức tiền mặt tỉ lệ: 35%
28/10/2015
7.59
 195,410 7.48 7.70 7.53 0 0 0
27/10/2015
7.48
 319,440 7.45 7.55 7.38 27,550 5,000 0.7
26/10/2015
7.45
 286,510 7.70 7.70 7.38 580 0 0.0
23/10/2015
7.70
 305,650 7.82 7.90 7.68 69,400 8,800 1.9
22/10/2015
7.82
 307,590 7.40 7.90 7.43 49,180 500 1.5
21/10/2015
7.40
 487,940 7.08 7.40 7.08 74,260 4,320 2.0
20/10/2015
7.08
 223,260 7.18 7.18 7.05 750 16,500 -0.5
19/10/2015
7.18
 281,480 7.01 7.28 7.15 2,390 10,300 -0.2
16/10/2015
7.01
 363,080 6.91 7.20 7.01 800 0 0.0
15/10/2015
6.91
 360,060 6.56 6.91 6.51 8,500 6,400 0.1
14/10/2015
6.56
 38,520 6.48 6.63 6.48 0 0 0
13/10/2015
6.48
 86,420 6.48 6.53 6.46 0 0 0
12/10/2015
6.48
 56,860 6.53 6.61 6.48 0 0 0
09/10/2015
6.53
 121,840 6.66 6.71 6.51 0 2,000 -0.1
08/10/2015
6.66
 145,040 6.58 6.71 6.51 740 0 0.0
07/10/2015
6.58
 159,180 6.73 6.73 6.56 2,000 4,000 -0.1
06/10/2015
6.73
 309,230 6.36 6.78 6.61 3,500 0 0.1
05/10/2015
6.36
 144,270 6.19 6.46 6.24 12,180 2,000 0.3
02/10/2015
6.19
 51,480 6.19 6.28 6.16 0 0 0
01/10/2015
6.19
 80,310 6.28 6.31 6.16 2,400 3,000 0.0
30/09/2015
6.28
 123,030 6.26 6.36 6.26 0 0 0
29/09/2015
6.26
 284,570 6.11 6.26 6.14 2,000 0 0.1
28/09/2015
6.11
 80,180 6.01 6.19 6.09 5,000 1,500 0.1
25/09/2015
6.01
 31,450 6.09 6.14 5.96 0 0 0
24/09/2015
6.09
 277,050 5.91 6.26 5.86 0 3,500 -0.1
23/09/2015
5.91
 46,110 5.94 5.96 5.86 0 0 0
22/09/2015
5.94
 41,030 5.91 5.94 5.84 0 30,000 -0.7
21/09/2015
5.91
 119,100 5.86 6.01 5.81 5,000 9,990 -0.1
18/09/2015
5.86
 41,790 5.86 5.91 5.71 0 8,110 -0.2
17/09/2015
5.86
 23,050 5.84 5.91 5.79 0 0 0
16/09/2015
5.84
 33,280 5.91 5.96 5.84 610 2,000 0.0
15/09/2015
5.91
 27,970 5.81 5.91 5.79 0 4,110 -0.1
14/09/2015
5.81
 34,090 5.96 6.14 5.81 0 2,500 -0.1
11/09/2015
5.96
 73,600 5.84 6.16 5.84 1,000 0 0.0
10/09/2015
5.84
 54,760 5.74 5.84 5.71 5,000 0 0.1

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