CTCP Thực phẩm Sao Ta (fmc)

35.80
0.30
(0.85%)
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) 		-1.20 -3.27% 637,700 18,300 0.7
35.50
36.70
35.80
2 tháng
(2025-10-17) 		0.25 0.71% 1,411,100 7,500 0.3
34.85
37.50
35.80
3 tháng
(2025-09-17) 		-1.50 -4.05% 2,312,700 -61,900 -2.3
34.85
37.80
35.80
6 tháng
(2025-06-19) 		-0.50 -1.39% 11,121,100 121,600 5.0
34.85
39.55
35.80
12 tháng
(2024-12-23) 		-8.79 -19.85% 22,308,100 28,394 15.2
31.55
46.85
35.80
24 tháng
(2023-12-27) 		-5.39 -13.17% 35,861,200 325,673 29.6
31.55
49.83
35.80
36 tháng
(2023-01-03) 		5.57 18.62% 48,279,200 -327,310 -0.0
29.93
49.83
35.80
60 tháng
(2021-01-11) 		7.35 26.10% 160,603,400 9,177,190 474.9
23.90
62.39
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
49.74
 258,400 48.90 49.74 47.22 7,600 0 0.4
08/03/2022
48.90
 225,500 50.33 50.84 48.48 1,300 26,400 -1.5
07/03/2022
50.33
 300,100 51.09 51.09 49.41 500 5,600 -0.3
04/03/2022
51.09
 336,400 52.19 52.19 49.91 2,900 85,200 -5.0
03/03/2022
52.19
 200,600 52.19 52.44 50.59 5,700 24,400 -1.1
02/03/2022
52.19
 160,600 51.85 52.95 51.26 1,900 22,100 -1.2
01/03/2022
51.85
 149,800 51.43 51.94 51.01 2,600 4,300 -0.1
28/02/2022
51.43
 303,500 50.59 52.02 50.76 9,700 1,700 0.5
25/02/2022
50.59
 193,100 49.74 50.59 49.32 14,700 900 0.8
24/02/2022
49.74
 242,700 50.59 51.01 47.64 3,300 7,100 -0.2
23/02/2022
50.59
 287,800 49.91 51.43 49.32 3,800 9,600 -0.3
22/02/2022
49.91
 368,200 49.58 49.91 47.64 7,800 800 0.4
21/02/2022
49.58
 319,600 49.49 50.00 48.99 8,800 7,100 0.1
18/02/2022
49.49
 502,900 48.23 49.74 44.85 13,300 5,000 0.5
17/02/2022
48.23
 690,700 46.37 48.48 45.53 7,400 7,700 -0.0
16/02/2022
46.37
 182,300 46.03 46.96 46.03 1,000 50,500 -2.7
15/02/2022
46.03
 214,000 45.78 46.71 45.78 0 5,900 -0.3
14/02/2022
45.78
 569,600 44.26 46.37 43.00 50,700 2,000 2.6
11/02/2022
44.26
 60,800 44.18 44.26 43.25 0 100 -0.0
10/02/2022
44.18
 57,900 44.35 44.35 43.51 200 17,300 -0.9
09/02/2022
44.35
 64,100 44.69 44.69 43.76 1,900 3,500 -0.1
08/02/2022
44.69
 167,600 42.92 45.02 42.41 900 9,100 -0.4
07/02/2022
42.92
 32,300 42.41 42.92 41.73 0 4,700 -0.2
28/01/2022
42.41
 72,200 42.41 42.41 41.31 0 3,000 -0.1
27/01/2022
42.41
 22,100 42.58 42.58 41.57 500 3,600 -0.2
26/01/2022
42.58
 41,500 41.52 42.58 41.27 0 1,600 0
25/01/2022
41.52
 76,500 40.30 41.52 39.54 1,100 4,300 -0.2
24/01/2022
40.30
 99,900 41.48 41.48 38.70 1,800 6,400 -0.2
21/01/2022
41.48
 58,400 40.98 42.07 40.72 0 4,700 -0.2
20/01/2022
40.98
 22,700 40.60 41.57 40.55 1,500 3,800 -0.1
19/01/2022
40.60
 68,600 41.36 41.40 40.47 0 9,600 -0.5
18/01/2022
41.36
 71,600 41.73 41.73 40.30 200 3,100 -0.1
17/01/2022
41.73
 54,500 43.42 43.84 40.39 3,600 4,200 -0.0
14/01/2022
43.42
 64,300 43.59 43.59 42.24 3,500 7,700 -0.2
13/01/2022
43.59
 74,800 43.59 43.59 42.16 4,900 4,900 -0.0
12/01/2022
43.59
 85,100 43.84 43.84 41.44 3,300 11,600 -0.4
11/01/2022
43.84
 71,700 44.18 44.26 43.00 1,900 8,600 -0.3
10/01/2022
44.18
 129,600 44.69 45.02 43.25 7,800 9,000 -0.1
07/01/2022
44.69
 99,700 44.69 45.11 43.84 29,200 7,200 1.2
06/01/2022
44.69
 89,900 45.53 45.61 44.43 300 8,200 -0.4
05/01/2022
45.53
 249,900 43.84 46.20 43.25 32,000 10,500 1.1
04/01/2022
43.84
 101,000 43.84 44.10 43.00 2,200 33,600 -1.6
31/12/2021
43.84
 45,100 42.33 43.84 42.16 500 4,700 -0.2
30/12/2021
42.33
 33,500 43.34 43.34 42.16 1,500 1,900 -0.0
29/12/2021
43.34
 71,600 43.51 43.51 42.11 0 4,500 -0.2
28/12/2021
43.51
 76,300 43.25 43.84 42.16 200 8,400 -0.4
27/12/2021
43.25
 54,400 42.66 43.25 42.49 3,600 5,700 -0.1
24/12/2021
42.66
 95,600 41.23 42.66 41.19 10,000 1,300 0.4
23/12/2021
41.23
 141,500 42.33 43.00 41.14 1,300 8,400 -0.4
22/12/2021
42.33
 115,300 42.92 44.10 42.24 600 8,000 -0.4
21/12/2021
42.92
 331,400 43.84 44.26 42.83 1,000 2,200 -0.1
20/12/2021
43.84
 72,000 44.69 45.02 43.67 2,700 5,400 -0.1
17/12/2021
44.69
 164,100 44.69 44.69 43.76 2,600 4,600 -0.1
16/12/2021
44.69
 61,600 45.02 45.02 43.93 400 8,200 -0.4
15/12/2021
45.02
 84,400 45.36 45.53 44.26 2,200 12,500 -0.5
14/12/2021
45.36
 109,100 45.53 45.53 44.69 2,100 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |