CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
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
(2026-06-29) 		-1.90 -5.29% 346,600 -21,023 0
33.75
35.90
33.80
2 tháng
(2026-06-01) 		-0.75 -2.16% 714,400 -44,223 0
33.75
35.90
33.80
3 tháng
(2026-05-04) 		-2.46 -6.74% 1,142,700 -59,492 0
33.75
36.60
33.80
6 tháng
(2026-01-30) 		-1.70 -4.76% 7,364,200 112,708 9.2
33.75
42
33.80
12 tháng
(2025-08-04) 		-1.94 -5.39% 15,443,500 83,408 8.5
33
42
33.80
24 tháng
(2024-08-08) 		-8.22 -19.47% 34,614,000 -326,192 3.2
29.91
44.42
33.80
36 tháng
(2023-08-14) 		-8.35 -19.73% 49,589,100 273,681 31.6
29.91
47.25
33.80
60 tháng
(2021-08-24) 		1.06 3.23% 117,935,800 9,438,298 487.7
24.71
59.16
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
44.48
 97,000 44.65 44.81 43.66 1,000 6,500 -0.3
21/07/2022
44.65
 177,000 44.40 45.39 44.23 0 2,800 -0.2
20/07/2022
44.40
 156,500 43.57 44.81 43.49 4,800 15,500 -0.6
19/07/2022
43.57
 110,300 43.66 43.66 42.67 11,800 6,600 0.3
18/07/2022
43.66
 80,400 43.57 44.40 42.75 700 18,500 -0.9
15/07/2022
43.57
 74,700 43.33 43.57 42.26 100 3,000 -0.2
14/07/2022
43.33
 102,400 44.40 44.40 42.42 7,000 4,200 0.1
13/07/2022
44.40
 45,600 44.40 44.97 43.24 1,600 6,900 -0.3
12/07/2022
44.40
 56,500 42.17 44.40 42.01 1,400 300 0.1
11/07/2022
42.17
 72,500 42.17 42.67 41.19 700 5,200 -0.2
08/07/2022
42.17
 229,300 41.60 42.17 40.94 1,500 4,100 -0.2
07/07/2022
41.60
 148,000 43.08 43.24 41.19 8,100 72,300 -3.2
06/07/2022
43.08
 77,100 44.89 45.22 42.83 9,300 15,700 -0.3
05/07/2022
44.89
 78,300 47.78 47.78 44.89 700 18,300 -1.0
04/07/2022
47.78
 134,100 48.43 49.50 47.03 4,400 16,800 -0.7
01/07/2022
48.43
 89,400 48.43 48.43 46.54 4,300 5,200 -0.1
30/06/2022
48.43
 61,800 50.16 50.16 48.43 300 2,900 -0.2
29/06/2022
50.16
 180,100 50.66 50.66 48.19 500 17,900 -1.0
28/06/2022
50.66
 97,500 51.65 51.65 50.66 500 2,300 -0.1
27/06/2022
51.65
 74,700 51.15 51.89 50.82 1,400 1,800 -0.0
24/06/2022
51.15
 97,900 51.81 52.88 51.07 0 8,000 -0.5
23/06/2022
51.81
 139,200 50.00 51.81 46.95 1,000 6,500 -0.3
22/06/2022
50.00
 48,900 51.81 51.81 49.75 700 6,800 -0.4
21/06/2022
51.81
 112,700 52.06 52.88 48.43 900 14,300 -0.8
20/06/2022
52.06
 260,000 50.74 52.72 50.66 2,300 17,800 -1.0
17/06/2022
50.74
 58,300 50.25 50.74 48.68 4,500 4,300 0.0
16/06/2022
50.25
 125,800 49.42 51.32 49.42 2,000 4,900 -0.2
15/06/2022
49.42
 103,800 49.42 49.50 47.28 5,700 6,100 -0.0
14/06/2022
49.42
 89,400 49.09 50.66 47.78 4,300 6,200 -0.1
13/06/2022
49.09
 224,400 52.72 52.72 49.09 10,100 0 0.6
10/06/2022
52.72
 323,800 56.42 56.42 52.72 1,300 9,400 -0.5
09/06/2022
56.42
 104,200 56.75 56.75 55.02 200 9,700 -0.7
08/06/2022
56.75
 264,500 57.25 57.41 55.44 3,100 7,800 -0.3
07/06/2022
57.25
 213,100 56.01 57.25 54.36 12,000 13,300 -0.1
06/06/2022
56.01
 174,800 56.67 57.33 55.60 10,700 6,800 0.3
03/06/2022
56.67
 257,900 56.01 56.92 54.78 9,500 12,500 -0.2
02/06/2022
56.01
 234,200 54.78 56.18 53.95 4,800 7,000 -0.1
01/06/2022
54.78
 182,000 51.48 54.94 50.66 2,600 7,600 -0.3
31/05/2022
51.48
 160,900 51.48 51.89 49.34 700 5,900 -0.3
30/05/2022
51.48
 190,800 50.99 51.65 49.83 3,900 3,400 0.0
27/05/2022
50.99
 119,800 49.34 51.32 47.78 0 3,100 -0.2
26/05/2022
49.34
 129,300 48.76 50.25 46.95 2,200 10,100 -0.5
25/05/2022
48.76
 331,000 45.63 48.76 46.13 400 700 -0.0
24/05/2022
45.63
 62,300 45.72 46.37 44.07 3,300 5,000 -0.1
23/05/2022
45.72
 90,600 45.72 46.87 44.07 1,600 18,200 -0.9
20/05/2022
45.72
 81,800 46.05 46.05 44.48 1,000 4,200 -0.2
19/05/2022
46.05
 57,800 45.63 46.05 43.16 3,400 2,100 0.1
18/05/2022
45.63
 84,100 45.14 46.54 45.14 3,300 7,400 -0.2
17/05/2022
45.14
 227,400 42.42 45.39 39.95 12,800 5,200 0.4
16/05/2022
42.42
 135,600 45.55 48.10 42.42 6,800 800 0.3
13/05/2022
45.55
 255,100 48.93 48.93 45.55 12,200 9,200 0.2
12/05/2022
48.93
 122,300 52.55 52.55 48.93 1,900 8,400 -0.4
11/05/2022
52.55
 51,700 52.72 53.13 50.41 1,500 4,100 -0.2
10/05/2022
52.72
 111,600 50.49 52.72 47.20 3,700 4,900 -0.1
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
50.49
 158,900 54.28 54.36 50.49 3,300 5,700 -0.1
06/05/2022
54.28
 110,700 54.36 55.08 51.96 400 5,300 -0.3
05/05/2022
54.36
 81,800 54.28 55.08 51.80 6,600 3,300 0.2
04/05/2022
54.28
 101,200 53.40 54.44 52.84 2,200 6,000 -0.3
29/04/2022
53.40
 172,100 51.16 53.48 50.44 4,600 25,600 -1.4
28/04/2022
51.16
 123,900 51.08 51.96 49.57 4,700 14,700 -0.6
27/04/2022
51.08
 134,700 47.89 51.16 46.37 7,400 18,900 -0.7
26/04/2022
47.89
 397,700 49.25 49.25 45.81 57,000 2,800 3.2
25/04/2022
49.25
 277,900 52.92 52.92 49.25 16,300 4,100 0.8
22/04/2022
52.92
 316,300 56.84 56.84 52.92 9,500 9,500 -0.0
21/04/2022
56.84
 244,700 56.84 56.84 54.92 41,100 4,000 2.6
20/04/2022
56.84
 268,900 58.92 59.16 56.28 14,300 3,300 0.8
19/04/2022
58.92
 212,300 59.16 59.24 56.44 2,700 12,900 -0.7
18/04/2022
59.16
 245,700 58.68 59.48 57.24 2,400 16,500 -1.0
15/04/2022
58.68
 260,200 57.96 59.08 57.96 3,500 9,800 -0.5
14/04/2022
57.96
 478,900 55.56 57.96 55.56 13,200 2,000 0.8
13/04/2022
55.56
 160,200 54.76 56.28 54.36 1,400 2,100 -0.0
12/04/2022
54.76
 368,300 55.08 55.48 52.76 2,600 120,500 -7.9
08/04/2022
55.08
 239,400 55.56 55.56 53.16 3,200 35,500 -2.2
07/04/2022
55.56
 246,600 56.44 56.44 52.52 181,800 12,300 11.8
06/04/2022
56.44
 212,600 56.44 56.44 54.60 3,700 9,300 -0.4
05/04/2022
56.44
 259,800 54.36 56.76 53.56 6,800 9,400 -0.2
04/04/2022
54.36
 311,700 54.20 55.00 53.24 1,700 2,700 -0.1
01/04/2022
54.20
 257,400 53.24 54.68 52.04 22,400 2,500 1.3
31/03/2022
53.24
 200,400 54.76 54.76 53.24 1,100 400 0.0
30/03/2022
54.76
 257,600 54.20 55.96 53.72 19,100 2,700 1.1
29/03/2022
54.20
 255,400 54.20 55.80 53.64 3,500 15,700 -0.8
28/03/2022
54.20
 834,900 50.68 54.20 50.44 34,400 4,400 2.0
25/03/2022
50.68
 327,600 49.57 50.76 50.21 29,100 2,000 1.7
24/03/2022
49.57
 297,400 49.33 49.89 48.77 6,100 100 0.4
23/03/2022
49.33
 294,300 48.85 49.97 48.45 8,400 15,100 -0.4
22/03/2022
48.85
 187,000 49.01 49.25 48.37 2,500 6,700 -0.3
21/03/2022
49.01
 151,000 49.09 49.49 48.61 1,400 3,700 -0.1
18/03/2022
49.09
 124,900 49.41 49.41 48.29 1,700 2,300 -0.0
17/03/2022
49.41
 137,500 49.97 49.97 48.45 700 1,900 -0.1
16/03/2022
49.97
 148,900 49.97 50.21 49.01 2,400 8,600 -0.4
15/03/2022
49.97
 233,000 49.57 50.36 46.13 16,500 5,500 0.7
14/03/2022
49.57
 150,500 49.97 49.97 48.13 4,100 3,700 0.0
11/03/2022
49.97
 241,800 49.57 51.16 49.01 7,300 8,800 -0.1
10/03/2022
49.57
 350,300 47.17 50.13 47.33 13,200 100 0.8
09/03/2022
47.17
 258,400 46.37 47.17 44.77 7,600 0 0.4
08/03/2022
46.37
 225,500 47.73 48.21 45.97 1,300 26,400 -1.5
07/03/2022
47.73
 300,100 48.45 48.45 46.85 500 5,600 -0.3
04/03/2022
48.45
 336,400 49.49 49.49 47.33 2,900 85,200 -5.0
03/03/2022
49.49
 200,600 49.49 49.73 47.97 5,700 24,400 -1.1
02/03/2022
49.49
 160,600 49.17 50.21 48.61 1,900 22,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |