CTCP Thực phẩm Sao Ta (fmc)

37.55
0.25
(0.67%)
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
(2025-12-30) 		2.65 7.58% 1,282,800 -38,600 -1.4
34.95
38
37.30
2 tháng
(2025-12-01) 		1.30 3.58% 1,709,200 -68,800 -2.5
34.80
38
37.30
3 tháng
(2025-10-31) 		1.20 3.30% 2,438,500 -49,600 -1.8
34.80
38
37.30
6 tháng
(2025-08-04) 		-0.30 -0.79% 8,004,800 -29,900 -0.8
34.80
39.55
37.30
12 tháng
(2025-02-03) 		-4.65 -11.01% 22,690,000 -23,910 13.5
31.55
46.85
37.30
24 tháng
(2024-02-15) 		-4.33 -10.34% 35,526,500 161,073 22.7
31.55
49.83
37.30
36 tháng
(2023-02-14) 		6.15 19.56% 48,554,500 -319,357 0.2
30.41
49.83
37.30
60 tháng
(2021-02-24) 		10.03 36.38% 155,314,900 9,433,690 483.3
25.55
62.39
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
25.38
 316,660 25.19 25.57 25.19 13,940 710 0.4
12/11/2020
25.19
 224,160 25.27 25.42 25.04 370 1,090 -0.0
11/11/2020
25.27
 228,360 24.81 25.72 24.74 410 5,570 -0.2
10/11/2020
24.81
 289,780 25.34 26.10 24.81 3,090 18,320 -0.5
09/11/2020
25.34
 437,680 24.24 25.34 24.28 44,000 0 1.4
06/11/2020
24.24
 150,280 23.98 24.24 23.90 4,240 200 0.1
05/11/2020
23.98
 202,940 23.83 24.21 23.68 13,040 0 0.4
04/11/2020
23.83
 244,910 23.11 24.13 23.14 10,140 40,000 -0.9
03/11/2020
23.11
 111,150 22.99 23.30 22.84 7,630 0 0.2
02/11/2020
22.99
 128,350 22.92 23.11 22.23 5,070 2,960 0.1
30/10/2020
22.92
 56,520 22.73 22.92 22.46 8,960 4,820 0.1
29/10/2020
22.73
 227,150 22.80 22.80 22.01 12,030 31,200 -0.6
28/10/2020
22.80
 293,000 23.71 23.75 22.46 51,740 81,850 -0.9
27/10/2020
23.71
 159,660 24.21 24.21 23.68 13,220 6,890 0.2
26/10/2020
24.21
 256,320 23.75 24.55 23.75 28,000 1,500 0.8
23/10/2020
23.75
 192,090 23.52 23.75 23.60 38,310 0 1.2
22/10/2020
23.52
 178,130 23.75 23.75 23.30 37,700 4,430 1.0
21/10/2020
23.75
 218,550 23.90 24.13 23.71 28,070 11,220 0.5
20/10/2020
23.90
 262,330 23.14 24.13 22.76 59,280 4,480 1.7
19/10/2020
23.14
 270,890 23.52 23.68 23.03 15,520 0 0.5
16/10/2020
23.52
 344,880 23.90 23.90 22.92 10,310 800 0.3
15/10/2020
23.90
 393,110 24.55 24.78 23.90 28,900 10,950 0.6
14/10/2020
24.55
 696,070 25.27 25.27 24.28 10,130 0 0.3
13/10/2020
25.27
 222,590 24.85 25.50 24.78 15,410 11,130 0.1
12/10/2020
24.85
 518,150 25.46 25.72 24.85 17,730 16,260 0.1
09/10/2020
25.46
 222,730 25.50 25.80 25.46 10 8,890 -0.3
08/10/2020
25.50
 319,980 25.95 26.18 25.46 1,140 27,650 -0.9
07/10/2020
25.95
 685,310 25.95 26.79 25.91 5,670 179,880 -6.0
06/10/2020
25.95
 552,030 25.80 26.29 25.72 7,990 54,270 -1.6
05/10/2020
25.80
 497,870 25.50 26.22 25.50 35,550 34,520 0.0
02/10/2020
25.50
 294,420 25.91 26.22 25.08 9,940 14,380 -0.1
01/10/2020
25.91
 441,600 25.91 26.33 25.57 14,110 5,330 0.3
30/09/2020
25.91
 473,600 25.95 25.95 25.34 4,620 3,330 0.0
29/09/2020
25.95
 434,810 26.71 26.71 25.88 440 102,730 -3.5
28/09/2020
26.71
 583,870 25.95 26.94 25.88 8,010 16,060 -0.3
25/09/2020
25.95
 430,040 26.03 26.41 25.84 3,350 8,590 -0.2
24/09/2020
26.03
 423,860 26.33 26.56 25.91 4,150 47,590 -1.5
23/09/2020
26.33
 359,370 26.56 27.09 26.22 6,200 32,730 -0.9
22/09/2020
26.56
 1,208,630 24.89 26.60 24.81 41,340 21,200 0.7
21/09/2020
24.89
 263,410 24.97 25.27 24.81 130 1,870 -0.1
18/09/2020
24.97
 290,410 24.93 25.72 24.66 23,330 5,850 0.6
17/09/2020
24.93
 387,360 25.38 25.65 24.78 1,250 9,440 -0.3
16/09/2020
25.38
 436,310 25.80 25.80 25.31 16,340 9,030 0.2
15/09/2020
25.80
 375,240 25.91 26.18 25.65 12,690 1,000 0.4
14/09/2020
25.91
 604,710 25.12 26.03 25.38 39,690 18,200 0.7
11/09/2020
25.12
 514,840 24.28 25.15 24.28 44,930 4,230 1.3
10/09/2020
24.28
 405,180 24.97 24.97 24.28 6,050 3,700 0.1
09/09/2020
24.97
 379,140 24.74 25.38 24.36 11,150 29,050 -0.6
08/09/2020
24.74
 486,730 24.13 25.00 24.13 57,030 56,600 0.0
07/09/2020
24.13
 743,530 24.59 25.04 24.13 36,640 8,360 0.9
04/09/2020
24.59
 354,260 24.02 24.59 23.52 16,880 1,000 0.5
03/09/2020
24.02
 341,830 23.49 24.43 23.52 8,330 19,450 -0.3
01/09/2020
23.49
 838,160 22.01 23.52 22.01 38,640 52,150 -0.4
31/08/2020
22.01
 156,490 22.16 22.46 21.70 50,640 6,410 1.3
28/08/2020
22.16
 247,340 22.46 22.76 22.16 50,460 550 1.5
27/08/2020
22.46
 442,600 21.47 22.76 21.47 6,960 17,040 -0.3
26/08/2020
21.47
 96,980 21.51 21.55 21.36 2,540 0 0.1
25/08/2020
21.51
 196,340 21.93 21.93 21.40 2,590 30,000 -0.8
24/08/2020
21.93
 218,860 21.40 21.93 21.32 9,320 16,280 -0.2
21/08/2020
21.40
 175,580 21.25 21.63 21.25 650 34,340 -0.9
20/08/2020
21.25
 195,510 21.66 21.66 21.21 3,990 56,910 -1.5
19/08/2020
21.66
 166,020 21.70 21.78 21.44 52,010 150 1.5
18/08/2020
21.70
 367,620 21.02 21.78 21.13 1,930 1,310 0.0
17/08/2020
21.02
 298,440 20.49 21.02 20.34 15,050 2,390 0.3
14/08/2020
20.49
 91,160 20.75 20.79 20.26 5,340 3,790 0.0
13/08/2020
20.75
 147,270 20.49 20.87 20.37 6,190 2,800 0.1
12/08/2020
20.49
 84,610 20.72 20.72 20.34 4,060 480 0.1
11/08/2020
20.72
 160,550 20.75 20.79 20.34 31,850 18,320 0.4
10/08/2020
20.75
 175,420 20.49 20.87 20.34 7,120 58,070 -1.4
07/08/2020
20.49
 140,120 20.18 20.94 20.34 2,360 6,170 -0.1
06/08/2020
20.18
 94,690 20.03 20.30 19.84 6,340 27,060 -0.5
05/08/2020
20.03
 159,630 19.88 20.11 19.73 4,470 47,700 -1.1
04/08/2020
19.88
 187,620 19.12 19.96 19.62 2,270 49,510 -1.2
03/08/2020
19.12
 161,440 18.59 19.12 18.36 18,740 49,300 -0.8
31/07/2020
18.59
 94,980 18.82 18.82 18.29 14,730 25,000 -0.2
30/07/2020
18.82
 63,490 18.21 18.82 18.21 34,350 870 0.8
29/07/2020
18.21
 276,400 19.31 19.46 18.10 34,350 870 0.8
28/07/2020
19.31
 62,520 18.29 19.31 18.55 5,260 0 0.1
27/07/2020
18.29
 375,520 19.65 19.65 18.29 75,520 3,200 1.8
24/07/2020
19.65
 339,640 20.56 20.87 19.16 81,550 2,950 2.0
23/07/2020
20.56
 262,520 20.79 20.94 20.49 107,810 18,000 2.4
22/07/2020
20.79
 45,580 20.87 21.17 20.68 160 1,280 -0.0
21/07/2020
20.87
 94,720 20.72 21.10 20.56 4,660 0 0.1
20/07/2020
20.72
 99,400 21.51 21.66 20.72 17,560 3,200 0.4
17/07/2020
21.51
 180,810 20.87 21.51 20.79 43,160 10,500 0.9
16/07/2020
20.87
 76,290 20.94 21.02 20.64 7,620 5,420 0.1
15/07/2020
20.94
 112,260 20.64 21.02 20.64 0 1,280 -0.0
14/07/2020
20.64
 42,580 20.79 20.83 20.64 2,500 2,790 -0.0
13/07/2020
20.79
 42,760 20.83 21.10 20.56 2,260 1,600 0.0
10/07/2020
20.83
 157,650 20.83 20.87 20.49 61,080 1,850 1.6
09/07/2020
20.83
 80,100 20.53 20.87 20.72 4,510 0 0.1
08/07/2020
20.53
 64,760 20.64 20.79 20.49 0 11,140 -0.3
07/07/2020
20.64
 203,640 20.26 21.02 20.11 30,390 9,480 0.6
06/07/2020
20.26
 95,860 19.96 20.26 19.96 6,310 24,120 -0.5
03/07/2020
19.96
 113,690 19.99 20.26 19.73 1,300 33,630 -0.8
02/07/2020
19.99
 73,190 19.88 20.11 19.58 2,850 20,440 -0.5
01/07/2020
19.88
 94,790 19.58 20.34 19.73 5,900 15,450 -0.3
30/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/06/2020
19.58
 138,320 19.96 20.72 19.05 3,170 24,010 -0.5
29/06/2020
19.96
 322,070 21.09 21.09 19.81 3,150 11,300 -0.2
26/06/2020
21.09
 121,220 21.57 22.08 21.05 1,560 19,320 -0.5

Chính sách bảo mật | Điều khoản sử dụng |