CTCP Thực phẩm Sao Ta (fmc)

35.80
-0.05
(-0.14%)
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
(2025-11-11) 		-0.35 -0.97% 675,700 30,700 1.1
35.70
36.70
35.80
2 tháng
(2025-10-13) 		-0.40 -1.10% 1,588,900 10,500 0.4
34.85
37.50
35.80
3 tháng
(2025-09-12) 		-1.95 -5.16% 2,661,600 -20,300 -0.7
34.85
39.55
35.80
6 tháng
(2025-06-16) 		-0.15 -0.42% 11,215,700 130,500 5.3
34.85
39.55
35.80
12 tháng
(2024-12-16) 		-8.39 -18.97% 22,469,400 16,585 14.6
31.55
46.85
35.80
24 tháng
(2023-12-22) 		-5.04 -12.32% 35,912,400 324,573 29.5
31.55
49.83
35.80
36 tháng
(2022-12-27) 		7.92 28.36% 48,364,600 -331,374 -0.1
27.80
49.83
35.80
60 tháng
(2021-01-06) 		7.47 26.32% 162,640,500 9,069,890 470.8
23.90
62.39
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/03/2020
14.47
 106,700 13.89 14.62 13.82 9,000 15,220 -0.1
13/03/2020
13.89
 150,300 14.51 14.51 13.56 170 3,370 -0.1
12/03/2020
14.51
 170,790 15.57 15.57 14.51 210 120 0.0
11/03/2020
15.57
 51,390 16.08 16.45 14.99 2,000 6,000 -0.1
10/03/2020
16.08
 100,610 15.86 16.23 15.13 670 9,600 -0.2
09/03/2020
15.86
 144,200 17.03 17.03 15.86 6,460 15,900 -0.2
06/03/2020
17.03
 160,670 16.96 17.03 16.92 108,760 3,000 2.5
05/03/2020
16.96
 19,120 16.89 17.03 16.85 0 0 0
04/03/2020
16.89
 37,440 16.85 16.89 16.78 8,840 1,300 0.2
03/03/2020
16.85
 72,440 16.81 17.11 16.81 39,370 1,000 0.9
02/03/2020
16.81
 93,330 16.89 17.18 16.74 50 5,660 -0.1
28/02/2020
16.89
 46,240 17.33 17.33 16.81 1,020 1,220 -0.0
27/02/2020
17.33
 63,210 17.40 17.40 17.18 350 700 -0.0
26/02/2020
17.40
 67,070 17.69 17.69 17.40 2,490 160 0.1
25/02/2020
17.69
 18,030 17.62 17.69 17.51 110 740 -0.0
24/02/2020
17.62
 75,950 18.13 18.13 17.54 4,270 10,000 -0.1
21/02/2020
18.13
 68,530 18.35 18.35 17.98 4,420 10,000 -0.1
20/02/2020
18.35
 25,070 18.13 18.35 18.13 2,010 4,000 -0.0
19/02/2020
18.13
 37,620 18.06 18.13 18.06 900 6,250 -0.1
18/02/2020
18.06
 41,900 18.28 18.28 18.06 3,900 1,350 0.1
17/02/2020
18.28
 21,050 18.42 18.57 18.06 60 40 0.0
14/02/2020
18.42
 70,590 18.49 18.71 18.42 6,890 3,700 0.1
13/02/2020
18.49
 100,830 18.09 19.30 18.13 1,800 0 0.0
12/02/2020
18.09
 53,370 18.06 18.13 17.91 50 16,100 -0.4
11/02/2020
18.06
 40,550 18.09 18.17 18.06 9,200 0 0.2
10/02/2020
18.09
 22,050 18.20 18.20 17.98 2,430 0 0.1
07/02/2020
18.20
 14,400 18.24 18.28 18.20 5,950 0 0.1
06/02/2020
18.24
 31,260 18.28 18.28 18.20 9,500 0 0.2
05/02/2020
18.28
 20,070 18.13 18.49 17.98 6,520 0 0.2
04/02/2020
18.13
 37,760 18.13 18.20 17.95 30 5,430 -0.1
03/02/2020
18.13
 42,850 18.64 18.64 17.40 2,360 610 0.0
31/01/2020
18.64
 65,880 18.93 18.93 18.28 6,430 0 0.2
30/01/2020
18.93
 14,710 19.08 19.08 18.35 5,390 0 0.1
22/01/2020
19.08
 17,520 19.01 19.08 19.01 14,420 0 0.4
21/01/2020
19.01
 16,140 18.71 19.01 18.71 1,370 0 0.0
20/01/2020
18.71
 13,490 18.75 18.75 18.64 5,750 1,510 0.1
17/01/2020
18.75
 27,910 18.75 18.86 18.42 11,470 14,560 -0.1
16/01/2020
18.75
 34,960 18.75 18.79 18.64 4,290 29,000 -0.6
15/01/2020
18.75
 24,600 18.79 18.90 18.42 3,330 9,000 -0.1
14/01/2020
18.79
 26,860 18.93 19.08 18.64 11,760 14,000 -0.1
13/01/2020
18.93
 13,890 18.97 19.15 18.71 11,840 0 0.3
10/01/2020
18.97
 23,980 18.86 19.01 18.90 18,330 0 0.5
09/01/2020
18.86
 19,360 18.71 18.97 18.86 4,100 2,510 0.0
08/01/2020
18.71
 33,470 19.01 19.08 18.71 16,640 5,030 0.3
07/01/2020
19.01
 71,220 19.23 19.23 18.71 29,400 51,980 -0.6
06/01/2020
19.23
 5,140 19.08 19.37 19.15 10 990 -0.0
03/01/2020
19.08
 25,530 19.45 19.45 19.08 13,730 17,570 -0.1
02/01/2020
19.45
 21,280 19.37 19.45 19.15 5,840 460 0.1
31/12/2019
19.37
 5,940 19.48 19.48 19.34 1,130 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
19.48
 28,030 19.15 20.25 19.19 10,920 390 0.3
27/12/2019
19.15
 51,020 18.98 19.19 18.98 23,560 610 0.6
26/12/2019
18.98
 37,880 19.15 19.15 18.95 600 0 0.0
25/12/2019
19.15
 50,590 19.12 19.22 19.01 16,020 1,540 0.4
24/12/2019
19.12
 28,900 19.15 19.36 18.95 10,920 390 0.3
23/12/2019
19.15
 49,310 19.15 19.29 19.01 26,320 0 0.7
20/12/2019
19.15
 67,560 19.05 19.26 19.05 13,300 3,500 0.3
19/12/2019
19.05
 40,160 18.98 19.22 18.98 12,260 2,400 0.3
18/12/2019
18.98
 35,540 18.67 19.08 18.74 6,090 5,770 0.0
17/12/2019
18.67
 68,270 18.50 18.74 18.53 10,000 760 0.2
16/12/2019
18.50
 29,350 18.50 18.53 18.39 8,150 2,750 0.1
13/12/2019
18.50
 13,420 18.46 18.60 18.39 6,470 2,810 0.1
12/12/2019
18.46
 7,520 18.50 18.53 18.43 1,760 3,730 -0.1
11/12/2019
18.50
 48,010 18.43 18.50 18.39 36,480 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |