CTCP Thực phẩm Sao Ta (fmc)

35.50
-0.30
(-0.84%)
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
(2025-11-12) 		-0.75 -2.05% 665,000 30,000 1.1
35.50
36.70
35.50
2 tháng
(2025-10-13) 		-0.45 -1.24% 1,591,200 10,000 0.3
34.85
37.50
35.50
3 tháng
(2025-09-15) 		-3.75 -9.48% 2,608,600 -36,600 -1.3
34.85
39.55
35.50
6 tháng
(2025-06-16) 		-0.20 -0.56% 11,218,000 130,000 5.3
34.85
39.55
35.50
12 tháng
(2024-12-17) 		-8.30 -18.82% 22,449,400 18,885 14.8
31.55
46.85
35.50
24 tháng
(2023-12-25) 		-5.04 -12.34% 35,889,800 322,873 29.4
31.55
49.83
35.50
36 tháng
(2022-12-28) 		7.48 26.41% 48,349,400 -330,474 -0.1
27.80
49.83
35.50
60 tháng
(2021-01-07) 		6.62 22.70% 161,793,500 9,059,890 470.4
23.90
62.39
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2020
21.57
 243,340 21.93 21.93 20.83 0 40,210 -1.2
24/06/2020
21.93
 179,060 22.33 22.37 21.31 16,790 1,140 0.5
23/06/2020
22.33
 144,070 22.52 22.66 21.78 2,800 6,510 -0.1
22/06/2020
22.52
 337,250 22.15 23.25 22.30 3,910 26,060 -0.7
19/06/2020
22.15
 471,360 21.05 22.30 21.05 53,490 9,730 1.3
18/06/2020
21.05
 236,880 21.05 21.05 20.29 17,450 32,500 -0.4
17/06/2020
21.05
 327,100 20.10 21.13 20.10 43,190 0 1.2
16/06/2020
20.10
 128,530 19.15 20.40 19.15 2,850 5,700 -0.1
15/06/2020
19.15
 113,260 19.55 20.10 18.20 7,460 3,860 0.1
12/06/2020
19.55
 129,550 19.70 19.70 18.64 14,580 25,480 -0.3
11/06/2020
19.70
 241,850 21.16 21.16 19.70 3,760 1,400 0.1
10/06/2020
21.16
 127,350 21.57 21.57 20.47 6,110 15,000 -0.3
09/06/2020
21.57
 120,440 21.89 22.22 21.53 9,670 7,450 0.1
08/06/2020
21.89
 286,460 20.94 22.22 21.49 6,440 11,390 -0.1
05/06/2020
20.94
 410,650 19.59 20.94 19.45 106,020 3,000 2.9
04/06/2020
19.59
 71,850 19.52 19.70 19.41 23,900 4,400 0.5
03/06/2020
19.52
 51,530 19.52 19.85 19.45 21,050 930 0.5
02/06/2020
19.52
 96,170 19.37 19.74 19.30 33,160 5,830 0.7
01/06/2020
19.37
 83,860 19.52 19.59 19.30 5,690 6,810 -0.0
29/05/2020
19.52
 75,600 19.74 19.74 19.34 510 26,380 -0.7
28/05/2020
19.74
 68,150 19.92 19.99 19.66 650 18,140 -0.5
27/05/2020
19.92
 116,180 19.81 20.25 19.74 4,200 11,620 -0.2
26/05/2020
19.81
 153,120 19.59 19.96 19.66 3,170 12,000 -0.2
25/05/2020
19.59
 68,830 19.30 19.59 19.23 4,780 2,150 0.1
22/05/2020
19.30
 83,260 19.37 19.48 19.01 5,600 140 0.1
21/05/2020
19.37
 36,990 19.52 19.59 19.37 2,650 0 0.1
20/05/2020
19.52
 82,640 19.30 19.59 19.23 3,500 0 0.1
19/05/2020
19.30
 123,650 18.68 19.88 19.23 0 0 0
18/05/2020
18.68
 64,460 18.93 18.93 18.42 980 0 0.0
15/05/2020
18.93
 118,710 19.19 19.19 18.46 450 0 0.0
14/05/2020
19.19
 143,990 19.55 19.55 18.28 3,950 0 0.1
13/05/2020
19.55
 148,580 19.15 19.59 19.01 49,100 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |