CTCP Thực phẩm Sao Ta (fmc)

37.85
0.55
(1.47%)
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)
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
10/12/2019
18.43
 14,140 18.60 18.60 18.39 7,410 2,480 0.1
09/12/2019
18.60
 55,360 18.46 18.67 18.32 31,780 7,450 0.7
06/12/2019
18.46
 24,560 18.46 18.53 18.39 9,760 0 0.3
05/12/2019
18.46
 117,130 18.39 19.01 18.39 43,430 2,320 1.1
04/12/2019
18.39
 38,930 18.60 18.60 18.39 300 15,000 -0.4
03/12/2019
18.60
 42,290 18.77 18.77 18.60 9,320 12,500 -0.1
02/12/2019
18.77
 51,570 18.81 18.84 18.77 13,280 1,000 0.3
29/11/2019
18.81
 12,230 18.81 18.88 18.77 11,360 0 0.3
28/11/2019
18.81
 31,610 18.84 18.84 18.74 2,020 0 0.1
27/11/2019
18.84
 32,430 18.70 18.88 18.67 6,660 0 0.2
26/11/2019
18.70
 25,480 18.67 18.70 18.60 8,940 1,880 0.2
25/11/2019
18.67
 46,080 18.67 18.67 18.29 50 100 -0.0
22/11/2019
18.67
 15,790 18.84 18.88 18.53 7,000 0 0.2
21/11/2019
18.84
 25,920 18.84 19.01 18.81 10,270 400 0.3
20/11/2019
18.84
 6,540 18.84 18.88 18.74 2,400 1,500 0.0
19/11/2019
18.84
 21,560 18.77 18.91 18.70 3,700 580 0.1
18/11/2019
18.77
 18,780 18.84 18.88 18.74 5,490 8,530 -0.1
15/11/2019
18.84
 6,750 18.81 18.84 18.70 780 0 0.0
14/11/2019
18.81
 17,960 18.74 18.88 18.74 7,510 10 0.2
13/11/2019
18.74
 16,360 18.70 18.81 18.67 1,250 200 0.0
12/11/2019
18.70
 33,850 18.74 18.95 18.70 13,940 0 0.4
11/11/2019
18.74
 50,170 18.67 18.95 18.74 2,300 40 0.1
08/11/2019
18.67
 4,650 18.67 18.74 18.67 1,060 0 0.0
07/11/2019
18.67
 23,210 18.63 18.81 18.53 4,120 0 0.1
06/11/2019
18.63
 63,240 18.60 18.74 18.32 29,240 460 0.8
05/11/2019
18.60
 25,020 18.63 18.81 18.53 0 3,600 -0.1
04/11/2019
18.63
 74,040 18.77 18.95 18.53 4,900 1,120 0.1
01/11/2019
18.77
 14,410 18.95 19.01 18.77 4,700 50 0.1
31/10/2019
18.95
 20,070 18.84 19.08 18.84 10,920 190 0.3
30/10/2019
18.84
 25,020 18.95 18.98 18.81 4,870 2,950 0.1
29/10/2019
18.95
 16,790 19.05 19.15 18.95 5,930 0 0.2
28/10/2019
19.05
 29,760 19.01 19.22 19.01 6,310 0 0.2
25/10/2019
19.01
 118,080 19.43 19.53 19.01 14,310 0 0.4
24/10/2019
19.43
 50,430 19.36 19.50 19.12 3,520 30 0.1
23/10/2019
19.36
 36,580 19.36 19.46 19.22 460 10 0.0
22/10/2019
19.36
 82,630 19.26 19.64 19.01 4,860 1,330 0.1
21/10/2019
19.26
 166,400 19.08 19.39 19.08 1,000 0 0.0
18/10/2019
19.08
 43,360 19.22 19.29 19.08 4,200 18,700 -0.4
17/10/2019
19.22
 16,960 19.22 19.26 19.15 200 0 0.0
16/10/2019
19.22
 39,610 19.19 19.26 19.15 4,800 1,880 0.1
15/10/2019
19.19
 29,540 19.33 19.36 19.15 2,000 50 0.1
14/10/2019
19.33
 56,000 18.98 19.33 19.12 30,410 0 0.8
11/10/2019
18.98
 17,190 18.91 19.01 18.91 560 0 0.0
10/10/2019
18.91
 28,810 18.74 18.95 18.74 1,090 0 0.0
09/10/2019
18.74
 15,260 18.74 18.84 18.67 2,000 0 0.1
08/10/2019
18.74
 38,640 18.67 18.95 18.74 16,250 0 0.4
07/10/2019
18.67
 22,800 18.60 18.81 18.60 1,980 0 0.1
04/10/2019
18.60
 46,940 18.67 18.67 18.60 130 0 0.0
03/10/2019
18.67
 34,580 18.67 18.81 18.60 710 0 0.0
02/10/2019
18.67
 92,290 18.88 19.01 18.63 6,240 33,180 -0.7
01/10/2019
18.88
 30,760 18.74 18.88 18.74 5,580 10,530 -0.1
30/09/2019
18.74
 29,610 18.46 18.81 18.53 0 0 0
27/09/2019
18.46
 120,240 18.50 18.56 18.43 3,100 77,090 -2.0
26/09/2019
18.50
 45,680 18.53 18.60 18.50 250 570 -0.0
25/09/2019
18.53
 83,820 18.53 18.53 18.25 5,310 26,050 -0.6
24/09/2019
18.53
 89,630 18.60 18.60 18.46 2,250 58,500 -1.5
23/09/2019
18.60
 90,840 18.53 18.60 18.46 1,000 44,900 -1.2
20/09/2019
18.53
 56,160 18.67 18.70 18.46 3,290 450 0.1
19/09/2019
18.67
 80,910 18.88 18.95 18.50 11,100 11,290 -0.0
18/09/2019
18.88
 49,690 18.74 19.05 18.74 20 0 0.0
17/09/2019
18.74
 42,670 18.67 18.74 18.53 1,000 0 0.0
16/09/2019
18.67
 105,940 18.39 18.67 18.39 2,180 5,230 -0.1
13/09/2019
18.39
 109,100 18.67 18.81 18.39 1,930 0 0.1
12/09/2019
18.67
 87,010 18.74 18.88 18.63 4,560 5,220 -0.0
11/09/2019
18.74
 83,750 18.81 18.91 18.53 3,740 310 0.1
10/09/2019
18.81
 74,190 18.70 19.05 18.67 4,840 21,010 -0.4
09/09/2019
18.70
 75,540 18.74 18.81 18.53 710 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |