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)
25/07/2018
12.32
 63,470 12.44 12.50 12.26 8,120 0 0.2
24/07/2018
12.44
 148,600 12.68 12.68 12.32 200 0 0.0
23/07/2018
12.68
 105,050 12.98 12.98 12.50 190 0 0.0
20/07/2018
12.98
 139,570 12.68 12.98 12.50 7,010 12,000 -0.1
19/07/2018
12.68
 91,610 12.44 12.80 12.50 10 5,200 -0.1
18/07/2018
12.44
 98,350 11.96 12.50 11.96 3,190 0 0.1
17/07/2018
11.96
 49,790 11.96 12.02 11.90 7,640 850 0.1
16/07/2018
11.96
 33,880 11.81 11.96 11.81 2,590 0 0.1
13/07/2018
11.81
 59,600 11.75 12.02 11.75 1,840 0 0.0
12/07/2018
11.75
 103,880 11.78 12.02 11.72 15,070 0 0.3
11/07/2018
11.78
 46,130 12.02 12.11 11.67 8,410 0 0.2
10/07/2018
12.02
 41,040 12.02 12.26 11.96 9,920 0 0.2
09/07/2018
12.02
 101,400 11.87 12.38 11.87 21,590 0 0.4
06/07/2018
11.87
 57,130 11.52 11.93 11.52 8,280 500 0.2
05/07/2018
11.52
 111,870 11.93 12.14 11.52 2,630 8,400 -0.1
04/07/2018
11.93
 84,880 11.72 11.96 11.67 3,110 0 0.1
03/07/2018
11.72
 136,660 12.02 12.02 11.67 1,010 9,010 -0.2
02/07/2018
12.02
 144,830 12.08 12.08 11.67 110 500 -0.0
29/06/2018
12.08
 108,450 12.20 12.32 11.84 3,830 0 0.1
28/06/2018
12.20
 68,080 12.56 12.80 12.20 20 0 0.0
27/06/2018
12.56
 37,580 12.68 12.80 12.56 6,360 0 0.1
26/06/2018
12.68
 19,970 12.80 12.92 12.62 0 0 0
25/06/2018
12.80
 22,680 12.62 12.86 12.62 0 0 0
22/06/2018
12.62
 68,990 12.56 12.86 12.44 0 9,880 -0.2
21/06/2018
12.56
 26,830 12.83 12.86 12.56 720 0 0.0
20/06/2018
12.83
 88,440 12.56 13.10 12.26 10 5,000 -0.1
19/06/2018
12.56
 139,570 13.13 13.28 12.23 6,470 1,000 0.1
18/06/2018
13.13
 29,580 13.58 13.58 13.13 8,120 5,850 0.0
15/06/2018
13.58
 34,160 13.46 13.58 13.46 7,020 0 0.2
14/06/2018
13.46
 15,040 13.58 13.64 13.34 0 0 0
13/06/2018
13.58
 32,540 13.52 13.70 13.40 580 0 0.0
12/06/2018
13.52
 181,950 13.76 13.76 13.10 3,700 240 0.1
11/06/2018
13.76
 142,540 13.52 13.85 13.46 10,780 0 0.2
08/06/2018
13.52
 94,980 13.82 14.06 13.52 0 19,700 -0.5
07/06/2018
13.82
 211,250 13.61 14.00 13.58 16,490 23,310 -0.2
06/06/2018
13.61
 91,390 13.64 13.76 13.37 9,820 0 0.2
05/06/2018
13.64
 91,990 13.13 13.94 12.98 3,340 0 0.1
04/06/2018
13.13
 134,200 12.32 13.13 12.20 3,310 120 0.1
01/06/2018
12.32
 166,020 12.38 12.47 12.08 15,710 1,020 0.3
31/05/2018
12.38
 126,710 12.14 12.38 11.84 3,970 0 0.1
30/05/2018
12.14
 126,170 12.20 12.44 12.08 6,120 0 0.1
29/05/2018
12.20
 270,000 11.43 12.20 11.40 1,240 39,220 -0.7
28/05/2018
11.43
 273,070 12.23 12.23 11.40 11,650 5,840 0.1
25/05/2018
12.23
 209,860 12.26 12.62 12.05 10 11,030 -0.2
24/05/2018
12.26
 77,230 12.86 12.86 12.26 1,230 24,820 -0.5
23/05/2018
12.86
 271,520 12.74 12.86 12.08 1,090 8,560 -0.2
22/05/2018
12.74
 177,910 13.46 13.46 12.53 472,673 465,983 0.2
21/05/2018
13.46
 66,900 13.67 13.76 13.46 9,900 0 0.2
18/05/2018
13.67
 68,950 13.67 13.88 13.46 40 70 -0.0
17/05/2018
13.67
 83,220 13.55 13.76 13.55 560 500 0.0
16/05/2018
13.55
 142,120 13.76 13.94 13.55 4,410 0 0.1
15/05/2018
13.76
 85,690 13.88 14.12 13.76 1,140 0 0.0
14/05/2018
13.88
 40,610 13.76 14.00 13.70 4,540 0 0.1
11/05/2018
13.76
 140,080 13.94 14.00 13.58 2,890 0 0.1
10/05/2018
13.94
 124,520 14.30 14.51 13.46 29,100 0 0.7
09/05/2018
14.30
 202,640 14.66 14.78 14.24 4,730 0 0.1
08/05/2018
14.66
 323,970 14.03 14.78 13.76 810 0 0.0
07/05/2018
14.03
 128,600 13.58 14.06 13.46 1,070 10,520 -0.2
04/05/2018
13.58
 98,990 13.58 13.88 13.31 10,070 15,500 -0.1
03/05/2018
13.58
 518,630 13.40 13.58 12.47 560 1,090 -0.0
02/05/2018
13.40
 133,400 14.18 14.18 13.40 23,700 3,790 0.5
27/04/2018
14.18
 211,490 14.33 14.33 13.76 8,500 2,300 0.1
26/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/04/2018
14.33
 260,430 15.34 16.15 14.30 18,520 10,160 0.2
24/04/2018
15.34
 272,020 15.71 15.71 15.34 20 5,010 -0.1
23/04/2018
15.71
 139,800 16.64 17.01 15.71 0 0 0
20/04/2018
16.64
 77,520 16.33 16.64 16.22 4,500 11,000 -0.2
19/04/2018
16.33
 223,670 16.79 16.84 16.33 5,270 1,500 0.1
18/04/2018
16.79
 228,860 16.84 16.95 16.53 550 61,160 -1.8
17/04/2018
16.84
 159,390 16.73 16.90 16.67 3,970 0 0.1
16/04/2018
16.73
 138,910 17.04 17.12 16.73 100 500 -0.0
13/04/2018
17.04
 101,600 17.29 17.35 16.81 300 0 0.0
12/04/2018
17.29
 96,440 16.90 17.29 16.62 2,300 100 0.1
11/04/2018
16.90
 383,450 17.24 17.35 16.73 5,500 540 0.1
10/04/2018
17.24
 493,810 17.52 17.75 17.21 7,760 0 0.2
09/04/2018
17.52
 311,520 17.75 18.14 17.52 19,130 0 0.6
06/04/2018
17.75
 364,330 17.41 18.03 17.41 2,200 170 0.1
05/04/2018
17.41
 366,910 17.80 17.80 17.35 3,450 89,000 -2.7
04/04/2018
17.80
 413,360 17.52 18.09 17.46 100 24,210 -0.8
03/04/2018
17.52
 371,390 17.63 17.63 17.35 45,520 4,920 1.3
02/04/2018
17.63
 437,270 17.35 17.63 17.46 2,500 4,830 -0.1
30/03/2018
17.35
 416,810 17.12 17.41 17.18 3,940 1,620 0.1
29/03/2018
17.12
 503,550 16.90 17.58 16.95 4,250 1,000 0.1
28/03/2018
16.90
 291,530 17.12 17.18 16.67 1,800 0 0.1
27/03/2018
17.12
 346,750 17.07 17.29 16.95 16,560 2,200 0.4
26/03/2018
17.07
 274,740 17.24 17.29 16.79 1,520 500 0.0
23/03/2018
17.24
 673,080 16.39 17.41 15.43 10,280 9,050 0.0
22/03/2018
16.39
 616,140 17.41 17.41 16.39 2,150 250 0.1
21/03/2018
17.41
 451,590 17.27 17.58 16.95 7,780 200 0.2
20/03/2018
17.27
 569,430 17.80 17.80 17.27 10,500 8,410 0.1
19/03/2018
17.80
 635,160 18.25 18.25 17.58 7,800 400 0.2
16/03/2018
18.25
 339,840 18.37 18.42 17.97 5,360 0 0.2
15/03/2018
18.37
 770,970 17.80 18.37 17.80 1,210 14,010 -0.4
14/03/2018
17.80
 313,920 18.06 18.37 17.69 5,080 9,000 -0.1
13/03/2018
18.06
 696,270 16.90 18.06 17.01 0 37,190 -1.2
12/03/2018
16.90
 288,480 17.12 17.41 16.90 2,000 0 0.1
09/03/2018
17.12
 266,130 17.01 17.58 17.12 2,100 0 0.1
08/03/2018
17.01
 193,780 16.84 17.52 16.67 2,010 3,170 -0.0
07/03/2018
16.84
 534,930 17.52 17.80 16.73 4,660 18,240 -0.4
06/03/2018
17.52
 472,710 17.35 17.52 16.90 5,400 20 0.2
05/03/2018
17.35
 549,230 17.77 18.09 17.35 8,970 97,160 -2.7

Chính sách bảo mật | Điều khoản sử dụng |