CTCP Thực phẩm Sao Ta (fmc)

39.60
-0.05
(-0.13%)
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
(2026-02-11) 		1 2.59% 3,998,700 244,500 9.2
37.90
44.30
39.60
2 tháng
(2026-01-12) 		3.45 9.53% 5,918,800 224,800 8.5
36.15
44.30
39.60
3 tháng
(2025-12-15) 		4.15 11.69% 6,279,100 174,700 6.7
34.80
44.30
39.60
6 tháng
(2025-09-15) 		0.10 0.25% 8,920,700 137,200 5.3
34.80
44.30
39.60
12 tháng
(2025-03-18) 		-5.63 -12.44% 24,824,900 68,790 15.5
31.55
45.38
39.60
24 tháng
(2024-03-25) 		-5.02 -11.24% 37,109,000 -130,027 6.4
31.55
49.83
39.60
36 tháng
(2023-03-29) 		6.20 18.55% 52,321,100 -83,947 9.3
31.55
49.83
39.60
60 tháng
(2021-04-08) 		9.72 32.47% 152,083,200 9,656,790 491.3
25.55
62.39
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
43.00
 278,700 43.18 43.35 42.09 11,700 102,900 -4.5
29/07/2022
43.18
 203,600 44.30 44.39 43.13 6,900 101,100 -4.7
28/07/2022
44.30
 141,100 44.22 44.65 43.87 3,900 32,000 -1.4
27/07/2022
44.22
 137,400 43.44 44.22 43.00 8,600 1,300 0.4
26/07/2022
43.44
 199,800 46.13 46.13 43.44 1,100 7,400 -0.3
25/07/2022
46.13
 71,500 46.91 46.91 45.17 500 10,800 -0.5
22/07/2022
46.91
 97,000 47.08 47.26 46.04 1,000 6,500 -0.3
21/07/2022
47.08
 177,000 46.82 47.87 46.65 0 2,800 -0.2
20/07/2022
46.82
 156,500 45.96 47.26 45.87 4,800 15,500 -0.6
19/07/2022
45.96
 110,300 46.04 46.04 45.00 11,800 6,600 0.3
18/07/2022
46.04
 80,400 45.96 46.82 45.09 700 18,500 -0.9
15/07/2022
45.96
 74,700 45.69 45.96 44.57 100 3,000 -0.2
14/07/2022
45.69
 102,400 46.82 46.82 44.74 7,000 4,200 0.1
13/07/2022
46.82
 45,600 46.82 47.43 45.61 1,600 6,900 -0.3
12/07/2022
46.82
 56,500 44.48 46.82 44.30 1,400 300 0.1
11/07/2022
44.48
 72,500 44.48 45.00 43.44 700 5,200 -0.2
08/07/2022
44.48
 229,300 43.87 44.48 43.18 1,500 4,100 -0.2
07/07/2022
43.87
 148,000 45.43 45.61 43.44 8,100 72,300 -3.2
06/07/2022
45.43
 77,100 47.35 47.69 45.17 9,300 15,700 -0.3
05/07/2022
47.35
 78,300 50.39 50.39 47.35 700 18,300 -1.0
04/07/2022
50.39
 134,100 51.08 52.21 49.60 4,400 16,800 -0.7
01/07/2022
51.08
 89,400 51.08 51.08 49.08 4,300 5,200 -0.1
30/06/2022
51.08
 61,800 52.90 52.90 51.08 300 2,900 -0.2
29/06/2022
52.90
 180,100 53.43 53.43 50.82 500 17,900 -1.0
28/06/2022
53.43
 97,500 54.47 54.47 53.43 500 2,300 -0.1
27/06/2022
54.47
 74,700 53.95 54.73 53.60 1,400 1,800 -0.0
24/06/2022
53.95
 97,900 54.64 55.77 53.86 0 8,000 -0.5
23/06/2022
54.64
 139,200 52.73 54.64 49.52 1,000 6,500 -0.3
22/06/2022
52.73
 48,900 54.64 54.64 52.47 700 6,800 -0.4
21/06/2022
54.64
 112,700 54.90 55.77 51.08 900 14,300 -0.8
20/06/2022
54.90
 260,000 53.51 55.60 53.43 2,300 17,800 -1.0
17/06/2022
53.51
 58,300 52.99 53.51 51.34 4,500 4,300 0.0
16/06/2022
52.99
 125,800 52.12 54.12 52.12 2,000 4,900 -0.2
15/06/2022
52.12
 103,800 52.12 52.21 49.86 5,700 6,100 -0.0
14/06/2022
52.12
 89,400 51.78 53.43 50.39 4,300 6,200 -0.1
13/06/2022
51.78
 224,400 55.60 55.60 51.78 10,100 0 0.6
10/06/2022
55.60
 323,800 59.51 59.51 55.60 1,300 9,400 -0.5
09/06/2022
59.51
 104,200 59.85 59.85 58.03 200 9,700 -0.7
08/06/2022
59.85
 264,500 60.38 60.55 58.46 3,100 7,800 -0.3
07/06/2022
60.38
 213,100 59.07 60.38 57.34 12,000 13,300 -0.1
06/06/2022
59.07
 174,800 59.77 60.46 58.64 10,700 6,800 0.3
03/06/2022
59.77
 257,900 59.07 60.03 57.77 9,500 12,500 -0.2
02/06/2022
59.07
 234,200 57.77 59.25 56.90 4,800 7,000 -0.1
01/06/2022
57.77
 182,000 54.29 57.94 53.43 2,600 7,600 -0.3
31/05/2022
54.29
 160,900 54.29 54.73 52.04 700 5,900 -0.3
30/05/2022
54.29
 190,800 53.77 54.47 52.56 3,900 3,400 0.0
27/05/2022
53.77
 119,800 52.04 54.12 50.39 0 3,100 -0.2
26/05/2022
52.04
 129,300 51.43 52.99 49.52 2,200 10,100 -0.5
25/05/2022
51.43
 331,000 48.13 51.43 48.65 400 700 -0.0
24/05/2022
48.13
 62,300 48.21 48.91 46.48 3,300 5,000 -0.1
23/05/2022
48.21
 90,600 48.21 49.43 46.48 1,600 18,200 -0.9
20/05/2022
48.21
 81,800 48.56 48.56 46.91 1,000 4,200 -0.2
19/05/2022
48.56
 57,800 48.13 48.56 45.52 3,400 2,100 0.1
18/05/2022
48.13
 84,100 47.61 49.08 47.61 3,300 7,400 -0.2
17/05/2022
47.61
 227,400 44.74 47.87 42.13 12,800 5,200 0.4
16/05/2022
44.74
 135,600 48.04 50.73 44.74 6,800 800 0.3
13/05/2022
48.04
 255,100 51.60 51.60 48.04 12,200 9,200 0.2
12/05/2022
51.60
 122,300 55.42 55.42 51.60 1,900 8,400 -0.4
11/05/2022
55.42
 51,700 55.60 56.03 53.17 1,500 4,100 -0.2
10/05/2022
55.60
 111,600 53.25 55.60 49.78 3,700 4,900 -0.1
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
53.25
 158,900 57.25 57.34 53.25 3,300 5,700 -0.1
06/05/2022
57.25
 110,700 57.33 58.09 54.80 400 5,300 -0.3
05/05/2022
57.33
 81,800 57.25 58.09 54.63 6,600 3,300 0.2
04/05/2022
57.25
 101,200 56.32 57.42 55.73 2,200 6,000 -0.3
29/04/2022
56.32
 172,100 53.96 56.41 53.20 4,600 25,600 -1.4
28/04/2022
53.96
 123,900 53.88 54.80 52.27 4,700 14,700 -0.6
27/04/2022
53.88
 134,700 50.50 53.96 48.90 7,400 18,900 -0.7
26/04/2022
50.50
 397,700 51.94 51.94 48.31 57,000 2,800 3.2
25/04/2022
51.94
 277,900 55.82 55.82 51.94 16,300 4,100 0.8
22/04/2022
55.82
 316,300 59.95 59.95 55.82 9,500 9,500 -0.0
21/04/2022
59.95
 244,700 59.95 59.95 57.92 41,100 4,000 2.6
20/04/2022
59.95
 268,900 62.14 62.39 59.36 14,300 3,300 0.8
19/04/2022
62.14
 212,300 62.39 62.48 59.52 2,700 12,900 -0.7
18/04/2022
62.39
 245,700 61.89 62.73 60.37 2,400 16,500 -1.0
15/04/2022
61.89
 260,200 61.13 62.31 61.13 3,500 9,800 -0.5
14/04/2022
61.13
 478,900 58.60 61.13 58.60 13,200 2,000 0.8
13/04/2022
58.60
 160,200 57.75 59.36 57.33 1,400 2,100 -0.0
12/04/2022
57.75
 368,300 58.09 58.51 55.65 2,600 120,500 -7.9
08/04/2022
58.09
 239,400 58.60 58.60 56.07 3,200 35,500 -2.2
07/04/2022
58.60
 246,600 59.52 59.52 55.39 181,800 12,300 11.8
06/04/2022
59.52
 212,600 59.52 59.52 57.59 3,700 9,300 -0.4
05/04/2022
59.52
 259,800 57.33 59.86 56.49 6,800 9,400 -0.2
04/04/2022
57.33
 311,700 57.16 58.01 56.15 1,700 2,700 -0.1
01/04/2022
57.16
 257,400 56.15 57.67 54.89 22,400 2,500 1.3
31/03/2022
56.15
 200,400 57.75 57.75 56.15 1,100 400 0.0
30/03/2022
57.75
 257,600 57.16 59.02 56.66 19,100 2,700 1.1
29/03/2022
57.16
 255,400 57.16 58.85 56.57 3,500 15,700 -0.8
28/03/2022
57.16
 834,900 53.45 57.16 53.20 34,400 4,400 2.0
25/03/2022
53.45
 327,600 52.27 53.54 52.95 29,100 2,000 1.7
24/03/2022
52.27
 297,400 52.02 52.61 51.43 6,100 100 0.4
23/03/2022
52.02
 294,300 51.52 52.70 51.09 8,400 15,100 -0.4
22/03/2022
51.52
 187,000 51.68 51.94 51.01 2,500 6,700 -0.3
21/03/2022
51.68
 151,000 51.77 52.19 51.26 1,400 3,700 -0.1
18/03/2022
51.77
 124,900 52.11 52.11 50.92 1,700 2,300 -0.0
17/03/2022
52.11
 137,500 52.70 52.70 51.09 700 1,900 -0.1
16/03/2022
52.70
 148,900 52.70 52.95 51.68 2,400 8,600 -0.4
15/03/2022
52.70
 233,000 52.27 53.12 48.65 16,500 5,500 0.7
14/03/2022
52.27
 150,500 52.70 52.70 50.76 4,100 3,700 0.0
11/03/2022
52.70
 241,800 52.27 53.96 51.68 7,300 8,800 -0.1
10/03/2022
52.27
 350,300 49.74 52.86 49.91 13,200 100 0.8

Chính sách bảo mật | Điều khoản sử dụng |