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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |