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)
04/01/2016
7.03
 94,630 7.03 7.25 7.03 0 15,840 -0.4
31/12/2015
7.25
 32,950 7.22 7.28 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 7.20 7.36 7.20 0 800 0.0
28/12/2015
7.17
 49,060 7.20 7.20 7.03 500 0 0.0
25/12/2015
7.08
 12,130 7.06 7.17 6.97 0 0 0
24/12/2015
7.11
 41,860 7.08 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 7.45 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 6.86 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 6.80 6.86 6.77 2,500 0 0.1
14/12/2015
6.77
 4,810 6.72 6.83 6.72 0 900 0.0
11/12/2015
6.77
 49,180 6.75 6.80 6.75 0 0 0
10/12/2015
6.72
 41,460 6.83 6.89 6.72 0 0 0
09/12/2015
6.89
 55,460 7.00 7.00 6.83 0 0 0
08/12/2015
6.83
 50,250 6.77 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 6.97 6.97 6.89 1,990 0 0.0
03/12/2015
6.89
 53,850 7.00 7.00 6.89 5,450 0 0.1
02/12/2015
6.94
 118,940 6.94 7.03 6.77 0 0 0
01/12/2015
6.77
 35,030 6.80 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 6.91 7.03 6.86 1,000 0 0.0
26/11/2015
6.97
 30,340 7.03 7.03 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 7.03 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 6.89 7.14 6.89 57,000 0 1.4
18/11/2015
6.83
 99,190 6.94 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 6.89 7.03 6.77 2,500 2,000 0.0
13/11/2015
6.94
 87,540 7.11 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 7.14 7.14 6.89 2,000 0 0.1
10/11/2015
7.08
 60,890 6.89 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 7.31 7.31 7.08 26,630 0 0.7
05/11/2015
7.28
 60,210 7.20 7.36 7.20 200 0 0.0
04/11/2015
7.22
 81,360 7.31 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 7.84 7.84 7.51 0 0 0
29/10/2015
7.73
 287,810 7.65 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 7.56 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 7.63 7.70 7.38 580 0 0.0
23/10/2015
7.70
 305,650 7.90 7.90 7.68 69,400 8,800 1.9
22/10/2015
7.82
 307,590 7.43 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 7.20 7.28 7.15 2,390 10,300 -0.2
16/10/2015
7.01
 363,080 7.01 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 6.56 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 6.61 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 6.71 6.73 6.56 2,000 4,000 -0.1
06/10/2015
6.73
 309,230 6.78 6.78 6.61 3,500 0 0.1
05/10/2015
6.36
 144,270 6.24 6.46 6.24 12,180 2,000 0.3
02/10/2015
6.19
 51,480 6.28 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 6.36 6.36 6.26 0 0 0
29/09/2015
6.26
 284,570 6.19 6.26 6.14 2,000 0 0.1
28/09/2015
6.11
 80,180 6.14 6.19 6.09 5,000 1,500 0.1
25/09/2015
6.01
 31,450 6.14 6.14 5.96 0 0 0
24/09/2015
6.09
 277,050 5.86 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 5.94 5.94 5.84 0 30,000 -0.7
21/09/2015
5.91
 119,100 5.91 6.01 5.81 5,000 9,990 -0.1
18/09/2015
5.86
 41,790 5.81 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 5.94 5.96 5.84 610 2,000 0.0
15/09/2015
5.91
 27,970 5.86 5.91 5.79 0 4,110 -0.1
14/09/2015
5.81
 34,090 6.14 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
09/09/2015
5.74
 53,680 5.84 5.94 5.74 1,000 0 0.0
08/09/2015
5.81
 9,140 5.81 5.81 5.59 0 0 0
07/09/2015
5.81
 19,530 5.71 5.91 5.66 20 0 0.0
04/09/2015
5.69
 23,510 5.81 5.81 5.69 0 0 0
03/09/2015
5.76
 8,910 5.76 5.84 5.71 1,000 970 0.0
01/09/2015
5.76
 98,310 5.79 5.89 5.69 30 37,330 -0.9
31/08/2015
5.84
 33,550 5.81 5.94 5.71 0 0 0
28/08/2015
5.91
 29,890 5.81 5.96 5.81 1,000 0 0.0
27/08/2015
5.81
 29,950 6.04 6.06 5.81 1,500 0 0.0
26/08/2015
5.96
 86,650 5.81 5.96 5.66 0 0 0
25/08/2015
5.71
 82,360 5.27 5.81 5.27 3,800 0 0.1
24/08/2015
5.51
 163,870 5.84 5.84 5.51 0 0 0
21/08/2015
5.91
 68,730 6.16 6.16 5.84 0 0 0
20/08/2015
6.16
 18,620 6.26 6.26 5.99 0 0 0
19/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2015
6.06
 34,840 6.14 6.19 6.06 0 0 0
18/08/2015
6.09
 21,770 6.02 6.20 5.99 520 0 0.0
17/08/2015
5.99
 57,460 6.18 6.18 5.99 2,000 8,000 -0.2
14/08/2015
6.13
 50,030 6.20 6.20 6.04 0 500 0.0

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