CTCP Thực phẩm Sao Ta (fmc)

38.05
-0.55
(-1.42%)
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
(2026-02-23) 		-2.75 -6.65% 4,088,600 149,200 5.5
37.90
44.30
38.05
2 tháng
(2026-01-19) 		2 5.46% 6,031,600 200,800 7.5
36.15
44.30
38.05
3 tháng
(2025-12-19) 		3.20 9.04% 6,547,100 155,300 5.9
34.80
44.30
38.05
6 tháng
(2025-09-22) 		1.20 3.21% 8,724,100 91,500 3.5
34.80
44.30
38.05
12 tháng
(2025-03-24) 		-6.02 -13.49% 24,918,100 41,200 14.4
31.55
44.86
38.05
24 tháng
(2024-03-29) 		-5.66 -12.79% 37,156,200 -174,127 4.5
31.55
49.83
38.05
36 tháng
(2023-04-04) 		4.50 13.21% 52,430,400 -113,507 8.1
31.55
49.83
38.05
60 tháng
(2021-04-14) 		9.51 32.70% 151,903,600 9,612,490 489.6
25.55
62.39
38.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2020
19.15
 124,150 18.35 19.59 18.35 35,950 0 0.9
11/05/2020
18.35
 152,670 17.98 18.39 18.13 51,240 0 1.3
08/05/2020
17.98
 100,660 17.73 18.57 17.73 28,910 80 0.7
07/05/2020
17.73
 134,520 17.51 17.84 17.14 54,010 0 1.3
06/05/2020
17.51
 81,660 17.18 17.54 17.03 32,650 0 0.8
05/05/2020
17.18
 37,530 17.18 17.47 17.03 150 0 0.0
04/05/2020
17.18
 137,570 16.70 17.47 16.81 33,770 0 0.8
29/04/2020
16.70
 134,550 16.59 17.18 16.67 32,900 0 0.8
28/04/2020
16.59
 79,260 16.37 16.67 16.37 60 0 0.0
27/04/2020
16.37
 76,000 16.08 16.59 15.90 2,010 0 0.0
24/04/2020
16.08
 39,960 16.08 16.34 16.01 1,920 0 0.0
23/04/2020
16.08
 74,520 15.86 16.74 15.94 9,800 0 0.2
22/04/2020
15.86
 48,230 15.46 16.01 15.35 10,400 0 0.2
21/04/2020
15.46
 224,090 16.59 16.59 15.46 6,900 1,900 0.1
20/04/2020
16.59
 154,240 16.01 17.07 16.08 30 8,980 -0.2
17/04/2020
16.01
 146,720 15.50 16.08 15.57 3,850 7,950 -0.1
16/04/2020
15.50
 78,230 15.57 15.57 15.21 9,300 13,030 -0.1
15/04/2020
15.57
 121,930 14.84 15.57 14.91 0 0 0
14/04/2020
14.84
 79,950 14.58 14.99 14.62 11,200 0 0.2
13/04/2020
14.58
 130,640 14.58 14.91 14.47 90 5,000 -0.1
10/04/2020
14.58
 175,690 14.99 14.99 14.55 3,950 10 0.1
09/04/2020
14.99
 60,570 15.06 15.50 14.91 19,830 6,000 0.3
08/04/2020
15.06
 122,300 14.62 15.35 14.18 16,010 0 0.3
07/04/2020
14.62
 203,170 13.67 14.62 13.89 9,810 160 0.2
06/04/2020
13.67
 23,350 12.79 13.67 13.52 1,000 3,000 -0.0
03/04/2020
12.79
 100,070 11.99 12.79 12.17 2,220 5,000 -0.0
01/04/2020
11.99
 42,650 11.66 12.06 11.33 10 0 0.0
31/03/2020
11.66
 106,090 11.84 12.57 11.11 14,080 20,000 -0.1
30/03/2020
11.84
 232,380 12.68 12.68 11.81 10,110 90 0.2
27/03/2020
12.68
 84,840 13.09 13.49 12.43 11,120 0 0.2
26/03/2020
13.09
 101,700 13.45 13.52 12.94 14,970 3,820 0.2
25/03/2020
13.45
 70,370 12.79 13.60 13.16 11,390 140 0.2
24/03/2020
12.79
 64,820 13.19 13.19 12.50 5,850 7,360 -0.0
23/03/2020
13.19
 98,330 14.18 14.18 13.19 16,840 27,260 -0.2
20/03/2020
14.18
 69,630 14.18 14.18 14.04 8,210 960 0.1
19/03/2020
14.18
 106,760 14.88 14.88 14.18 8,210 7,960 0.0
18/03/2020
14.88
 79,810 14.55 15.06 14.33 200 220 -0.0
17/03/2020
14.55
 108,560 14.47 14.62 13.89 6,260 3,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |