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)
24/07/2020
18.64
 339,640 19.50 19.79 18.17 81,550 2,950 2.0
23/07/2020
19.50
 262,520 19.71 19.86 19.43 107,810 18,000 2.4
22/07/2020
19.71
 45,580 19.79 20.07 19.61 160 1,280 -0.0
21/07/2020
19.79
 94,720 19.64 20.00 19.50 4,660 0 0.1
20/07/2020
19.64
 99,400 20.40 20.54 19.64 17,560 3,200 0.4
17/07/2020
20.40
 180,810 19.79 20.40 19.71 43,160 10,500 0.9
16/07/2020
19.79
 76,290 19.86 19.93 19.57 7,620 5,420 0.1
15/07/2020
19.86
 112,260 19.57 19.93 19.57 0 1,280 -0.0
14/07/2020
19.57
 42,580 19.71 19.75 19.57 2,500 2,790 -0.0
13/07/2020
19.71
 42,760 19.75 20.00 19.50 2,260 1,600 0.0
10/07/2020
19.75
 157,650 19.75 19.79 19.43 61,080 1,850 1.6
09/07/2020
19.75
 80,100 19.46 19.79 19.64 4,510 0 0.1
08/07/2020
19.46
 64,760 19.57 19.71 19.43 0 11,140 -0.3
07/07/2020
19.57
 203,640 19.21 19.93 19.07 30,390 9,480 0.6
06/07/2020
19.21
 95,860 18.92 19.21 18.92 6,310 24,120 -0.5
03/07/2020
18.92
 113,690 18.96 19.21 18.71 1,300 33,630 -0.8
02/07/2020
18.96
 73,190 18.85 19.07 18.56 2,850 20,440 -0.5
01/07/2020
18.85
 94,790 18.56 19.28 18.71 5,900 15,450 -0.3
30/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/06/2020
18.56
 138,320 18.92 19.64 18.06 3,170 24,010 -0.5
29/06/2020
18.92
 322,070 20.00 20.00 18.78 3,150 11,300 -0.2
26/06/2020
20.00
 121,220 20.45 20.93 19.96 1,560 19,320 -0.5
25/06/2020
20.45
 243,340 20.79 20.79 19.75 0 40,210 -1.2
24/06/2020
20.79
 179,060 21.18 21.21 20.21 16,790 1,140 0.5
23/06/2020
21.18
 144,070 21.35 21.49 20.66 2,800 6,510 -0.1
22/06/2020
21.35
 337,250 21.00 22.04 21.14 3,910 26,060 -0.7
19/06/2020
21.00
 471,360 19.96 21.14 19.96 53,490 9,730 1.3
18/06/2020
19.96
 236,880 19.96 19.96 19.23 17,450 32,500 -0.4
17/06/2020
19.96
 327,100 19.06 20.03 19.06 43,190 0 1.2
16/06/2020
19.06
 128,530 18.16 19.34 18.16 2,850 5,700 -0.1
15/06/2020
18.16
 113,260 18.54 19.06 17.26 7,460 3,860 0.1
12/06/2020
18.54
 129,550 18.68 18.68 17.68 14,580 25,480 -0.3
11/06/2020
18.68
 241,850 20.07 20.07 18.68 3,760 1,400 0.1
10/06/2020
20.07
 127,350 20.45 20.45 19.41 6,110 15,000 -0.3
09/06/2020
20.45
 120,440 20.76 21.07 20.41 9,670 7,450 0.1
08/06/2020
20.76
 286,460 19.86 21.07 20.38 6,440 11,390 -0.1
05/06/2020
19.86
 410,650 18.58 19.86 18.44 106,020 3,000 2.9
04/06/2020
18.58
 71,850 18.51 18.68 18.40 23,900 4,400 0.5
03/06/2020
18.51
 51,530 18.51 18.82 18.44 21,050 930 0.5
02/06/2020
18.51
 96,170 18.37 18.71 18.30 33,160 5,830 0.7
01/06/2020
18.37
 83,860 18.51 18.58 18.30 5,690 6,810 -0.0
29/05/2020
18.51
 75,600 18.71 18.71 18.33 510 26,380 -0.7
28/05/2020
18.71
 68,150 18.89 18.96 18.65 650 18,140 -0.5
27/05/2020
18.89
 116,180 18.78 19.20 18.71 4,200 11,620 -0.2
26/05/2020
18.78
 153,120 18.58 18.92 18.65 3,170 12,000 -0.2
25/05/2020
18.58
 68,830 18.30 18.58 18.23 4,780 2,150 0.1
22/05/2020
18.30
 83,260 18.37 18.47 18.02 5,600 140 0.1
21/05/2020
18.37
 36,990 18.51 18.58 18.37 2,650 0 0.1
20/05/2020
18.51
 82,640 18.30 18.58 18.23 3,500 0 0.1
19/05/2020
18.30
 123,650 17.71 18.85 18.23 0 0 0
18/05/2020
17.71
 64,460 17.95 17.95 17.47 980 0 0.0
15/05/2020
17.95
 118,710 18.20 18.20 17.50 450 0 0.0
14/05/2020
18.20
 143,990 18.54 18.54 17.33 3,950 0 0.1
13/05/2020
18.54
 148,580 18.16 18.58 18.02 49,100 0 1.3
12/05/2020
18.16
 124,150 17.40 18.58 17.40 35,950 0 0.9
11/05/2020
17.40
 152,670 17.05 17.43 17.19 51,240 0 1.3
08/05/2020
17.05
 100,660 16.81 17.61 16.81 28,910 80 0.7
07/05/2020
16.81
 134,520 16.60 16.91 16.25 54,010 0 1.3
06/05/2020
16.60
 81,660 16.29 16.64 16.15 32,650 0 0.8
05/05/2020
16.29
 37,530 16.29 16.57 16.15 150 0 0.0
04/05/2020
16.29
 137,570 15.84 16.57 15.94 33,770 0 0.8
29/04/2020
15.84
 134,550 15.73 16.29 15.80 32,900 0 0.8
28/04/2020
15.73
 79,260 15.53 15.80 15.53 60 0 0.0
27/04/2020
15.53
 76,000 15.25 15.73 15.08 2,010 0 0.0
24/04/2020
15.25
 39,960 15.25 15.49 15.18 1,920 0 0.0
23/04/2020
15.25
 74,520 15.04 15.87 15.11 9,800 0 0.2
22/04/2020
15.04
 48,230 14.66 15.18 14.56 10,400 0 0.2
21/04/2020
14.66
 224,090 15.73 15.73 14.66 6,900 1,900 0.1
20/04/2020
15.73
 154,240 15.18 16.18 15.25 30 8,980 -0.2
17/04/2020
15.18
 146,720 14.69 15.25 14.76 3,850 7,950 -0.1
16/04/2020
14.69
 78,230 14.76 14.76 14.42 9,300 13,030 -0.1
15/04/2020
14.76
 121,930 14.07 14.76 14.14 0 0 0
14/04/2020
14.07
 79,950 13.83 14.21 13.86 11,200 0 0.2
13/04/2020
13.83
 130,640 13.83 14.14 13.72 90 5,000 -0.1
10/04/2020
13.83
 175,690 14.21 14.21 13.79 3,950 10 0.1
09/04/2020
14.21
 60,570 14.28 14.69 14.14 19,830 6,000 0.3
08/04/2020
14.28
 122,300 13.86 14.56 13.45 16,010 0 0.3
07/04/2020
13.86
 203,170 12.96 13.86 13.17 9,810 160 0.2
06/04/2020
12.96
 23,350 12.13 12.96 12.82 1,000 3,000 -0.0
03/04/2020
12.13
 100,070 11.37 12.13 11.54 2,220 5,000 -0.0
01/04/2020
11.37
 42,650 11.06 11.44 10.74 10 0 0.0
31/03/2020
11.06
 106,090 11.23 11.92 10.54 14,080 20,000 -0.1
30/03/2020
11.23
 232,380 12.03 12.03 11.19 10,110 90 0.2
27/03/2020
12.03
 84,840 12.41 12.79 11.78 11,120 0 0.2
26/03/2020
12.41
 101,700 12.75 12.82 12.27 14,970 3,820 0.2
25/03/2020
12.75
 70,370 12.13 12.89 12.48 11,390 140 0.2
24/03/2020
12.13
 64,820 12.51 12.51 11.85 5,850 7,360 -0.0
23/03/2020
12.51
 98,330 13.45 13.45 12.51 16,840 27,260 -0.2
20/03/2020
13.45
 69,630 13.45 13.45 13.31 8,210 960 0.1
19/03/2020
13.45
 106,760 14.11 14.11 13.45 8,210 7,960 0.0
18/03/2020
14.11
 79,810 13.79 14.28 13.59 200 220 -0.0
17/03/2020
13.79
 108,560 13.72 13.86 13.17 6,260 3,500 0.1
16/03/2020
13.72
 106,700 13.17 13.86 13.10 9,000 15,220 -0.1
13/03/2020
13.17
 150,300 13.76 13.76 12.86 170 3,370 -0.1
12/03/2020
13.76
 170,790 14.76 14.76 13.76 210 120 0.0
11/03/2020
14.76
 51,390 15.25 15.60 14.21 2,000 6,000 -0.1
10/03/2020
15.25
 100,610 15.04 15.39 14.35 670 9,600 -0.2
09/03/2020
15.04
 144,200 16.15 16.15 15.04 6,460 15,900 -0.2
06/03/2020
16.15
 160,670 16.08 16.15 16.05 108,760 3,000 2.5
05/03/2020
16.08
 19,120 16.01 16.15 15.98 0 0 0
04/03/2020
16.01
 37,440 15.98 16.01 15.91 8,840 1,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |