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)
21/10/2014
5.25
 127,830 5.27 5.36 5.22 0 0 0
20/10/2014
5.22
 197,240 4.89 5.22 4.89 4,000 0 0.1
17/10/2014
4.89
 108,990 5.11 5.11 4.81 0 0 0
16/10/2014
5.11
 131,020 5.49 5.49 5.11 0 5,040 -0.1
15/10/2014
5.49
 67,620 5.75 5.75 5.49 0 0 0
14/10/2014
5.69
 132,920 5.71 5.75 5.69 0 10,000 -0.3
13/10/2014: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
13/10/2014
5.71
 72,920 5.82 5.93 5.62 100 60 0.0
10/10/2014
5.65
 153,690 5.67 5.88 5.65 7,000 0 0.2
09/10/2014
5.85
 140,090 5.92 5.98 5.85 4,300 0 0.1
08/10/2014
5.92
 176,860 5.92 5.99 5.87 5,000 0 0.2
07/10/2014
5.96
 179,420 5.96 5.96 5.88 0 0 0
06/10/2014
5.88
 150,020 5.83 5.99 5.83 0 0 0
03/10/2014
5.83
 161,050 5.94 5.96 5.81 48,860 0 1.6
02/10/2014
5.94
 144,560 6.10 6.10 5.87 0 6,890 -0.2
01/10/2014
5.92
 98,480 5.81 5.99 5.81 0 2,000 -0.1
30/09/2014
5.88
 87,730 5.72 5.90 5.68 0 1,140 0.0
29/09/2014
5.74
 70,320 5.78 5.78 5.61 0 8,740 -0.3
26/09/2014
5.78
 96,280 5.92 5.99 5.76 0 0 0
25/09/2014
5.88
 103,500 5.74 5.94 5.56 0 1,250 0.0
24/09/2014
5.74
 132,640 5.67 5.81 5.54 30,990 0 1.0
23/09/2014
5.67
 62,250 6.14 6.14 5.67 17,690 0 0.6
22/09/2014
5.92
 79,910 5.79 6.19 5.79 0 5,000 -0.2
19/09/2014
5.79
 252,230 5.68 5.99 5.59 0 0 0
18/09/2014
6.01
 231,870 6.18 6.36 6.01 0 10,000 -0.3
17/09/2014
6.45
 169,050 6.72 6.77 6.45 0 0 0
16/09/2014
6.39
 448,730 6.07 6.39 6.07 8,130 89,360 -2.8
15/09/2014
5.98
 506,470 5.98 5.98 5.87 10,000 114,580 -3.4
12/09/2014
5.59
 191,690 5.29 5.59 5.19 0 3,480 -0.1
11/09/2014
5.23
 81,700 5.21 5.36 5.07 0 0 0
10/09/2014
5.14
 64,900 4.87 5.16 4.85 0 0 0
09/09/2014
4.90
 138,890 5.21 5.39 4.90 0 0 0
08/09/2014
5.21
 155,520 5.12 5.47 5.12 700 9,220 -0.3
05/09/2014
5.27
 91,490 5.23 5.39 5.16 10 0 0.0
04/09/2014
5.25
 163,080 5.14 5.39 5.09 0 0 0
03/09/2014
5.05
 141,980 4.90 5.05 4.90 0 0 0
29/08/2014
4.72
 273,350 4.41 4.72 4.41 0 0 0
28/08/2014
4.41
 69,970 4.47 4.52 4.41 0 0 0
27/08/2014
4.49
 113,530 4.49 4.54 4.41 0 5,000 -0.1
26/08/2014
4.49
 65,210 4.60 4.60 4.45 0 0 0
25/08/2014
4.47
 174,930 4.45 4.63 4.41 0 0 0
22/08/2014
4.45
 122,640 4.58 4.58 4.45 15,000 0 0.4
21/08/2014
4.49
 130,880 4.38 4.58 4.36 100 0 0.0
20/08/2014
4.41
 72,580 4.43 4.43 4.32 0 0 0
19/08/2014
4.43
 231,530 4.27 4.45 4.27 12,000 1,000 0.3
18/08/2014
4.23
 115,660 4.29 4.45 4.23 1,050 0 0.0
15/08/2014
4.20
 131,690 4.03 4.27 3.98 0 4,520 -0.1
14/08/2014
4.03
 86,490 4.16 4.16 4.01 12,800 0 0.3
13/08/2014
4.09
 73,790 4.03 4.10 4.00 400 0 0.0
12/08/2014
4.09
 131,640 3.96 4.12 3.92 1,000 0 0.0
11/08/2014
3.94
 121,310 4.00 4.05 3.87 0 0 0
08/08/2014
4.00
 71,200 3.98 4.07 3.92 0 0 0
07/08/2014
4.07
 136,270 3.87 4.07 3.76 0 200 0.0
06/08/2014
3.83
 222,930 4.14 4.14 3.81 1,500 0 0.0
05/08/2014
3.91
 175,270 3.80 3.91 3.78 0 0 0
04/08/2014
3.65
 217,920 3.51 3.65 3.49 200 0 0.0
01/08/2014
3.41
 330,850 3.41 3.51 3.32 0 0 0
31/07/2014
3.31
 191,080 3.16 3.43 3.16 5,500 0 0.1
30/07/2014
3.21
 42,700 3.25 3.25 3.18 3,200 0 0.1
29/07/2014
3.25
 44,860 3.40 3.41 3.21 6,200 0 0.1
28/07/2014
3.31
 173,230 3.43 3.43 3.25 7,000 0 0.1
25/07/2014
3.25
 332,720 3.25 3.25 3.25 0 1,740 0.0
24/07/2014
3.05
 14,330 3.02 3.05 2.98 200 200 0
23/07/2014
2.98
 8,960 3.18 3.18 2.98 0 0 0
22/07/2014
2.98
 2,010 3.20 3.20 2.98 0 0 0
21/07/2014
3.03
 16,160 3.02 3.03 2.98 0 0 0
18/07/2014
3.05
 7,700 3.05 3.07 3.03 0 0 0
17/07/2014
3.05
 4,210 3.02 3.05 3.00 1,000 0 0.0
16/07/2014
3.00
 5,010 3.12 3.12 3.00 0 0 0
15/07/2014
3.07
 5,260 3.03 3.11 3.03 2,250 0 0.0
14/07/2014
3.03
 2,510 2.96 3.03 2.96 0 0 0
11/07/2014
3.05
 1,000 3.05 3.05 3.05 0 0 0
10/07/2014
3.02
 16,310 3.03 3.03 2.96 0 0 0
09/07/2014
3.03
 20,430 3.00 3.05 2.94 90 0 0.0
08/07/2014
3.05
 3,010 3.05 3.05 3.05 0 0 0
07/07/2014
3.07
 9,170 3.05 3.07 3.03 0 0 0
04/07/2014
3.09
 80 3.09 3.09 3.09 0 0 0
03/07/2014
3.07
 14,120 3.03 3.16 3.03 500 0 0.0
02/07/2014
3.02
 16,550 2.92 3.02 2.92 0 0 0
01/07/2014
2.92
 9,030 2.96 2.98 2.92 0 0 0
30/06/2014
2.96
 1,270 2.72 2.98 2.72 450 0 0.0
27/06/2014
2.89
 63,820 2.92 2.96 2.89 100 0 0.0
26/06/2014
2.96
 82,470 2.94 3.00 2.91 100 0 0.0
25/06/2014
2.96
 113,750 2.91 3.00 2.91 150 400 0.0
24/06/2014
2.87
 33,170 2.87 2.98 2.87 0 6,600 -0.1
23/06/2014
2.98
 60 2.78 2.98 2.78 30 0 0.0
20/06/2014
2.98
 8,250 2.91 2.98 2.91 0 0 0
19/06/2014
3.00
 23,690 2.69 3.00 2.63 1,100 0 0.0
18/06/2014
2.82
 6,310 2.91 2.91 2.82 0 0 0
17/06/2014
2.85
 36,450 2.74 2.87 2.74 1,200 0 0.0
16/06/2014
2.85
 10,010 2.85 2.85 2.83 1,000 0 0.0
13/06/2014
2.83
 460 2.83 2.83 2.83 0 0 0
12/06/2014
2.82
 7,720 2.80 2.87 2.76 50 0 0.0
11/06/2014
2.80
 1,290 2.69 2.80 2.69 0 0 0
10/06/2014
2.71
 4,430 2.65 2.78 2.63 520 0 0.0
09/06/2014
2.78
 8,380 2.72 2.83 2.69 0 0 0
06/06/2014
2.82
 580 2.82 2.82 2.82 580 0 0.0
05/06/2014
2.76
 180 2.60 2.82 2.60 160 0 0.0
04/06/2014
2.78
 2,200 2.72 2.82 2.62 100 0 0.0
03/06/2014
2.65
 7,540 2.67 2.83 2.65 2,000 0 0.0
02/06/2014
2.83
 5,280 2.69 2.85 2.67 1,120 0 0.0

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