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)
14/05/2021
25.62
 186,700 25.58 26.22 25.50 700 16,800 -0.5
13/05/2021
25.58
 438,600 25.58 26.38 25.30 9,400 40,700 -1.0
12/05/2021
25.58
 303,700 24.94 25.78 24.94 9,400 1,500 0.3
11/05/2021
24.94
 358,600 24.86 25.78 24.46 10,300 54,000 -1.4
10/05/2021
24.86
 375,300 24.86 24.86 24.22 1,300 22,100 -0.6
07/05/2021
24.86
 118,300 25.14 25.14 24.62 10,100 4,600 0.2
06/05/2021
25.14
 153,300 25.14 25.34 24.90 14,000 300 0.4
05/05/2021
25.14
 146,600 24.90 25.14 24.86 7,100 3,400 0.1
04/05/2021
24.90
 308,900 25.26 25.26 24.38 11,400 35,900 -0.8
29/04/2021
25.26
 156,700 24.78 25.34 24.46 4,100 15,500 -0.4
28/04/2021
24.78
 163,800 24.22 25.18 24.22 11,600 600 0.3
27/04/2021
24.22
 182,800 24.70 24.82 24.18 5,000 0 0.2
26/04/2021
24.70
 181,900 25.58 25.58 24.70 2,200 15,800 -0.4
23/04/2021
25.58
 143,000 25.58 25.58 24.78 6,200 3,000 0.1
22/04/2021
25.58
 308,200 26.70 26.70 25.18 29,700 5,000 0.8
20/04/2021
26.70
 128,600 26.50 26.94 26.50 1,200 4,900 -0.1
19/04/2021
26.50
 131,300 26.78 26.78 26.38 8,900 4,800 0.1
16/04/2021
26.78
 119,200 27.30 27.54 26.62 15,900 11,100 0.2
15/04/2021
27.30
 181,800 27.58 27.82 27.18 15,000 16,900 -0.1
14/04/2021
27.58
 261,500 27.58 27.74 27.02 13,300 8,700 0.2
13/04/2021
27.58
 104,600 27.98 28.10 27.58 5,600 6,400 -0.0
12/04/2021
27.98
 179,900 28.26 28.26 27.90 17,800 5,800 0.4
09/04/2021
28.26
 81,000 28.38 28.38 27.82 7,600 4,900 0.1
08/04/2021
28.38
 113,700 28.18 28.46 27.74 3,700 3,300 0.0
07/04/2021
28.18
 177,400 28.14 28.22 27.58 3,100 1,000 0.1
06/04/2021
28.14
 235,800 28.14 28.70 27.98 60,200 9,700 1.8
05/04/2021
28.14
 197,200 29.18 29.18 27.58 5,200 4,300 0.0
02/04/2021
29.18
 211,600 29.30 29.46 28.70 10,400 7,700 0.1
01/04/2021
29.30
 352,500 28.26 29.54 27.82 49,700 2,400 1.7
31/03/2021
28.26
 125,900 28.38 28.46 28.06 5,400 4,500 0.0
30/03/2021
28.38
 106,400 28.46 28.54 28.14 7,200 700 0.2
29/03/2021
28.46
 94,100 28.06 28.66 28.06 1,100 2,100 -0.0
26/03/2021
28.06
 235,700 27.62 28.38 27.10 3,700 6,900 -0.1
25/03/2021
27.62
 246,000 27.50 28.06 27.50 6,100 11,300 -0.2
24/03/2021
27.50
 231,300 28.94 28.94 27.50 2,000 9,700 -0.3
23/03/2021
28.94
 210,500 28.82 29.34 28.54 5,100 300 0.2
22/03/2021
28.82
 164,800 29.10 29.34 28.46 1,800 1,700 0.0
19/03/2021
29.10
 291,900 29.58 29.58 28.98 3,100 100 0.1
18/03/2021
29.58
 278,700 29.86 30.14 29.30 29,000 5,400 0.9
17/03/2021
29.86
 211,400 29.98 30.22 29.82 18,100 0 0.7
16/03/2021
29.98
 563,400 29.66 30.58 29.58 12,300 4,000 0.3
15/03/2021
29.66
 941,200 27.82 29.74 28.06 48,100 7,000 1.5
12/03/2021
27.82
 502,300 27.10 27.94 27.34 10,100 1,400 0.3
11/03/2021
27.10
 309,900 26.78 27.14 26.54 11,100 3,700 0.2
10/03/2021
26.78
 189,300 26.54 26.86 26.38 26,000 1,500 0.8
09/03/2021
26.54
 120,800 26.86 26.94 26.30 39,600 7,200 1.1
08/03/2021
26.86
 199,900 26.62 27.18 26.62 0 32,300 -1.1
05/03/2021
26.62
 236,400 26.54 26.78 25.98 1,500 18,200 -0.5
04/03/2021
26.54
 235,900 27.34 27.58 26.42 1,200 9,300 -0.3
03/03/2021
27.34
 430,800 27.02 27.42 26.86 7,200 117,100 -3.7
02/03/2021
27.02
 212,600 27.02 27.30 25.14 3,100 35,300 -1.1
01/03/2021
27.02
 316,200 25.78 27.18 26.14 6,800 32,300 -0.8
26/02/2021
25.78
 155,600 26.06 26.18 25.74 5,100 20,000 -0.5
25/02/2021
26.06
 146,800 26.14 26.38 25.90 2,000 6,600 -0.1
24/02/2021
26.14
 136,300 26.38 26.42 25.98 3,100 5,600 -0.1
23/02/2021
26.38
 183,300 26.34 26.54 25.94 8,000 0 0.3
22/02/2021
26.34
 171,400 26.06 26.46 26.10 1,100 7,000 -0.2
19/02/2021
26.06
 186,000 25.74 26.62 25.42 3,600 4,900 -0.0
18/02/2021
25.74
 202,500 24.94 26.18 24.90 12,800 1,600 0.4
17/02/2021
24.94
 105,800 23.94 24.94 23.98 6,900 20,300 -0.4
09/02/2021
23.94
 137,000 23.58 23.98 23.54 3,100 5,100 -0.1
08/02/2021
23.58
 193,900 24.46 24.94 22.78 7,200 7,800 -0.0
05/02/2021
24.46
 131,800 24.22 24.78 24.34 600 18,300 -0.5
04/02/2021
24.22
 211,900 23.74 24.22 23.74 2,100 11,400 -0.3
03/02/2021
23.74
 280,100 23.06 23.74 23.02 15,500 92,800 -2.3
02/02/2021
23.06
 159,800 22.66 23.10 22.46 21,000 3,600 0.5
01/02/2021
22.66
 163,500 23.34 23.90 22.54 16,700 22,400 -0.2
29/01/2021
23.34
 188,500 22.98 23.94 22.38 10,400 6,100 0.1
28/01/2021
22.98
 253,200 24.70 24.70 22.98 13,300 7,500 0.2
27/01/2021
24.70
 203,800 25.50 25.98 24.58 2,500 17,800 -0.5
26/01/2021
25.50
 159,500 26.38 26.38 25.38 3,700 21,200 -0.6
25/01/2021
26.38
 212,800 26.38 26.38 25.98 20,600 55,100 -1.1
22/01/2021
26.38
 251,600 26.62 26.78 26.34 6,500 14,500 -0.3
21/01/2021
26.62
 141,900 26.18 26.82 26.38 3,400 20,400 -0.6
20/01/2021
26.18
 234,900 26.02 26.30 24.38 10,200 19,100 -0.3
19/01/2021
26.02
 258,900 27.90 27.94 25.98 11,800 5,400 0.2
18/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20)
18/01/2021
27.90
 448,100 26.98 28.26 27.58 18,200 50,000 -1.1
15/01/2021
26.98
 397,800 27.48 27.56 26.84 5,000 20,600 -0.6
14/01/2021
27.48
 457,900 26.77 27.63 26.62 12,900 0 0.5
13/01/2021
26.77
 411,700 26.77 27.05 26.62 17,500 90,900 -2.7
12/01/2021
26.77
 359,200 26.69 26.87 26.30 2,800 4,600 -0.1
11/01/2021
26.69
 611,100 27.34 27.56 26.48 2,000 32,700 -1.1
08/01/2021
27.34
 767,700 27.66 28.06 26.95 4,600 143,000 -5.3
07/01/2021
27.66
 468,200 26.91 27.81 26.91 19,800 1,900 0.7
06/01/2021
26.91
 849,300 26.33 27.34 26.55 16,000 6,500 0.4
05/01/2021
26.33
 339,300 26.33 26.62 26.30 7,100 6,400 0.0
04/01/2021
26.33
 420,200 25.83 26.59 26.05 13,500 10,000 0.1
31/12/2020
25.83
 781,050 25.36 26.26 25.18 75,270 4,120 2.6
30/12/2020
25.36
 285,360 25.29 25.51 25.29 16,970 1,810 0.5
29/12/2020
25.29
 211,910 25.40 25.76 25.18 1,010 10,900 -0.3
28/12/2020
25.40
 261,590 25.47 25.61 25.18 8,500 16,830 -0.3
25/12/2020
25.47
 246,990 25.07 25.76 24.82 2,440 26,890 -0.8
24/12/2020
25.07
 300,780 25.72 26.05 24.57 270 21,130 -0.7
23/12/2020
25.72
 410,440 25.33 26.59 25.18 3,000 4,500 -0.1
22/12/2020
25.33
 360,960 25.47 25.47 25.11 15,290 3,250 0.4
21/12/2020
25.47
 594,420 25.43 25.83 25.18 6,300 16,120 -0.3
18/12/2020
25.43
 762,210 25.83 25.90 25.40 0 29,260 -1.0
17/12/2020
25.83
 536,650 26.30 26.41 25.61 170 25,030 -0.9
16/12/2020
26.30
 514,480 26.30 26.91 26.26 7,980 12,400 -0.2
15/12/2020
26.30
 988,350 25.69 26.84 25.76 16,230 6,030 0.4

Chính sách bảo mật | Điều khoản sử dụng |