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)
03/03/2020
15.98
 72,440 15.94 16.22 15.94 39,370 1,000 0.9
02/03/2020
15.94
 93,330 16.01 16.29 15.87 50 5,660 -0.1
28/02/2020
16.01
 46,240 16.43 16.43 15.94 1,020 1,220 -0.0
27/02/2020
16.43
 63,210 16.50 16.50 16.29 350 700 -0.0
26/02/2020
16.50
 67,070 16.77 16.77 16.50 2,490 160 0.1
25/02/2020
16.77
 18,030 16.70 16.77 16.60 110 740 -0.0
24/02/2020
16.70
 75,950 17.19 17.19 16.64 4,270 10,000 -0.1
21/02/2020
17.19
 68,530 17.40 17.40 17.05 4,420 10,000 -0.1
20/02/2020
17.40
 25,070 17.19 17.40 17.19 2,010 4,000 -0.0
19/02/2020
17.19
 37,620 17.12 17.19 17.12 900 6,250 -0.1
18/02/2020
17.12
 41,900 17.33 17.33 17.12 3,900 1,350 0.1
17/02/2020
17.33
 21,050 17.47 17.61 17.12 60 40 0.0
14/02/2020
17.47
 70,590 17.54 17.74 17.47 6,890 3,700 0.1
13/02/2020
17.54
 100,830 17.16 18.30 17.19 1,800 0 0.0
12/02/2020
17.16
 53,370 17.12 17.19 16.98 50 16,100 -0.4
11/02/2020
17.12
 40,550 17.16 17.22 17.12 9,200 0 0.2
10/02/2020
17.16
 22,050 17.26 17.26 17.05 2,430 0 0.1
07/02/2020
17.26
 14,400 17.29 17.33 17.26 5,950 0 0.1
06/02/2020
17.29
 31,260 17.33 17.33 17.26 9,500 0 0.2
05/02/2020
17.33
 20,070 17.19 17.54 17.05 6,520 0 0.2
04/02/2020
17.19
 37,760 17.19 17.26 17.02 30 5,430 -0.1
03/02/2020
17.19
 42,850 17.68 17.68 16.50 2,360 610 0.0
31/01/2020
17.68
 65,880 17.95 17.95 17.33 6,430 0 0.2
30/01/2020
17.95
 14,710 18.09 18.09 17.40 5,390 0 0.1
22/01/2020
18.09
 17,520 18.02 18.09 18.02 14,420 0 0.4
21/01/2020
18.02
 16,140 17.74 18.02 17.74 1,370 0 0.0
20/01/2020
17.74
 13,490 17.78 17.78 17.68 5,750 1,510 0.1
17/01/2020
17.78
 27,910 17.78 17.88 17.47 11,470 14,560 -0.1
16/01/2020
17.78
 34,960 17.78 17.81 17.68 4,290 29,000 -0.6
15/01/2020
17.78
 24,600 17.81 17.92 17.47 3,330 9,000 -0.1
14/01/2020
17.81
 26,860 17.95 18.09 17.68 11,760 14,000 -0.1
13/01/2020
17.95
 13,890 17.99 18.16 17.74 11,840 0 0.3
10/01/2020
17.99
 23,980 17.88 18.02 17.92 18,330 0 0.5
09/01/2020
17.88
 19,360 17.74 17.99 17.88 4,100 2,510 0.0
08/01/2020
17.74
 33,470 18.02 18.09 17.74 16,640 5,030 0.3
07/01/2020
18.02
 71,220 18.23 18.23 17.74 29,400 51,980 -0.6
06/01/2020
18.23
 5,140 18.09 18.37 18.16 10 990 -0.0
03/01/2020
18.09
 25,530 18.44 18.44 18.09 13,730 17,570 -0.1
02/01/2020
18.44
 21,280 18.37 18.44 18.16 5,840 460 0.1
31/12/2019
18.37
 5,940 18.47 18.47 18.33 1,130 0 0.0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
30/12/2019
18.47
 28,030 18.16 19.20 18.20 10,920 390 0.3
27/12/2019
18.16
 51,020 18.00 18.19 18.00 23,560 610 0.6
26/12/2019
18.00
 37,880 18.16 18.16 17.96 600 0 0.0
25/12/2019
18.16
 50,590 18.13 18.23 18.03 16,020 1,540 0.4
24/12/2019
18.13
 28,900 18.16 18.36 17.96 10,920 390 0.3
23/12/2019
18.16
 49,310 18.16 18.29 18.03 26,320 0 0.7
20/12/2019
18.16
 67,560 18.06 18.26 18.06 13,300 3,500 0.3
19/12/2019
18.06
 40,160 18.00 18.23 18.00 12,260 2,400 0.3
18/12/2019
18.00
 35,540 17.70 18.09 17.77 6,090 5,770 0.0
17/12/2019
17.70
 68,270 17.54 17.77 17.57 10,000 760 0.2
16/12/2019
17.54
 29,350 17.54 17.57 17.44 8,150 2,750 0.1
13/12/2019
17.54
 13,420 17.50 17.64 17.44 6,470 2,810 0.1
12/12/2019
17.50
 7,520 17.54 17.57 17.47 1,760 3,730 -0.1
11/12/2019
17.54
 48,010 17.47 17.54 17.44 36,480 0 1.0
10/12/2019
17.47
 14,140 17.64 17.64 17.44 7,410 2,480 0.1
09/12/2019
17.64
 55,360 17.50 17.70 17.37 31,780 7,450 0.7
06/12/2019
17.50
 24,560 17.50 17.57 17.44 9,760 0 0.3
05/12/2019
17.50
 117,130 17.44 18.03 17.44 43,430 2,320 1.1
04/12/2019
17.44
 38,930 17.64 17.64 17.44 300 15,000 -0.4
03/12/2019
17.64
 42,290 17.80 17.80 17.64 9,320 12,500 -0.1
02/12/2019
17.80
 51,570 17.83 17.87 17.80 13,280 1,000 0.3
29/11/2019
17.83
 12,230 17.83 17.90 17.80 11,360 0 0.3
28/11/2019
17.83
 31,610 17.87 17.87 17.77 2,020 0 0.1
27/11/2019
17.87
 32,430 17.73 17.90 17.70 6,660 0 0.2
26/11/2019
17.73
 25,480 17.70 17.73 17.64 8,940 1,880 0.2
25/11/2019
17.70
 46,080 17.70 17.70 17.34 50 100 -0.0
22/11/2019
17.70
 15,790 17.87 17.90 17.57 7,000 0 0.2
21/11/2019
17.87
 25,920 17.87 18.03 17.83 10,270 400 0.3
20/11/2019
17.87
 6,540 17.87 17.90 17.77 2,400 1,500 0.0
19/11/2019
17.87
 21,560 17.80 17.93 17.73 3,700 580 0.1
18/11/2019
17.80
 18,780 17.87 17.90 17.77 5,490 8,530 -0.1
15/11/2019
17.87
 6,750 17.83 17.87 17.73 780 0 0.0
14/11/2019
17.83
 17,960 17.77 17.90 17.77 7,510 10 0.2
13/11/2019
17.77
 16,360 17.73 17.83 17.70 1,250 200 0.0
12/11/2019
17.73
 33,850 17.77 17.96 17.73 13,940 0 0.4
11/11/2019
17.77
 50,170 17.70 17.96 17.77 2,300 40 0.1
08/11/2019
17.70
 4,650 17.70 17.77 17.70 1,060 0 0.0
07/11/2019
17.70
 23,210 17.67 17.83 17.57 4,120 0 0.1
06/11/2019
17.67
 63,240 17.64 17.77 17.37 29,240 460 0.8
05/11/2019
17.64
 25,020 17.67 17.83 17.57 0 3,600 -0.1
04/11/2019
17.67
 74,040 17.80 17.96 17.57 4,900 1,120 0.1
01/11/2019
17.80
 14,410 17.96 18.03 17.80 4,700 50 0.1
31/10/2019
17.96
 20,070 17.87 18.09 17.87 10,920 190 0.3
30/10/2019
17.87
 25,020 17.96 18.00 17.83 4,870 2,950 0.1
29/10/2019
17.96
 16,790 18.06 18.16 17.96 5,930 0 0.2
28/10/2019
18.06
 29,760 18.03 18.23 18.03 6,310 0 0.2
25/10/2019
18.03
 118,080 18.42 18.52 18.03 14,310 0 0.4
24/10/2019
18.42
 50,430 18.36 18.49 18.13 3,520 30 0.1
23/10/2019
18.36
 36,580 18.36 18.46 18.23 460 10 0.0
22/10/2019
18.36
 82,630 18.26 18.62 18.03 4,860 1,330 0.1
21/10/2019
18.26
 166,400 18.09 18.39 18.09 1,000 0 0.0
18/10/2019
18.09
 43,360 18.23 18.29 18.09 4,200 18,700 -0.4
17/10/2019
18.23
 16,960 18.23 18.26 18.16 200 0 0.0
16/10/2019
18.23
 39,610 18.19 18.26 18.16 4,800 1,880 0.1
15/10/2019
18.19
 29,540 18.32 18.36 18.16 2,000 50 0.1
14/10/2019
18.32
 56,000 18.00 18.32 18.13 30,410 0 0.8
11/10/2019
18.00
 17,190 17.93 18.03 17.93 560 0 0.0
10/10/2019
17.93
 28,810 17.77 17.96 17.77 1,090 0 0.0
09/10/2019
17.77
 15,260 17.77 17.87 17.70 2,000 0 0.1
08/10/2019
17.77
 38,640 17.70 17.96 17.77 16,250 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |