CTCP Thực phẩm Sao Ta (fmc)

38.60
-0.05
(-0.13%)
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) 		-1.75 -4.23% 3,965,900 170,800 6.4
37.90
44.30
38.65
2 tháng
(2026-01-16) 		3 8.20% 5,974,900 220,800 8.3
36.15
44.30
38.65
3 tháng
(2025-12-17) 		4.10 11.55% 6,436,500 169,300 6.5
34.80
44.30
38.65
6 tháng
(2025-09-18) 		1.80 4.76% 8,642,500 97,900 3.8
34.80
44.30
38.65
12 tháng
(2025-03-24) 		-5.02 -11.25% 24,795,400 62,800 15.3
31.55
44.86
38.65
24 tháng
(2024-03-27) 		-5.94 -13.03% 37,085,400 -145,127 5.7
31.55
49.83
38.65
36 tháng
(2023-04-03) 		5.68 16.73% 52,375,800 -92,147 9.0
31.55
49.83
38.65
60 tháng
(2021-04-12) 		10.09 34.19% 152,065,400 9,645,290 490.9
25.55
62.39
38.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
1.79
 13,000 1.72 1.79 1.77 0 0 0
17/05/2013
1.72
 5,160 1.77 1.77 1.72 0 0 0
16/05/2013
1.77
 520 1.80 1.80 1.77 0 0 0
15/05/2013
1.80
 12,590 1.80 1.80 1.70 0 12,590 -0.1
14/05/2013
1.80
 0 1.80 1.80 1.80 0 0 0
13/05/2013
1.80
 10,720 1.80 1.82 1.77 0 0 0
10/05/2013
1.80
 31,380 1.80 1.80 1.80 0 30,000 -0.3
09/05/2013
1.80
 5,000 1.80 1.80 1.79 0 0 0
08/05/2013
1.80
 2,490 1.80 1.80 1.80 0 0 0
07/05/2013
1.80
 6,190 1.79 1.80 1.79 0 0 0
06/05/2013
1.79
 3,060 1.79 1.79 1.68 0 0 0
03/05/2013
1.79
 6,810 1.79 1.80 1.79 0 0 0
02/05/2013
1.79
 16,290 1.68 1.79 1.72 0 0 0
26/04/2013
1.68
 460 1.77 1.77 1.68 0 0 0
25/04/2013
1.77
 5,980 1.72 1.80 1.68 0 760 -0.0
24/04/2013
1.72
 0 1.72 1.72 1.72 0 0 0
23/04/2013
1.72
 0 1.72 1.72 1.72 0 0 0
22/04/2013
1.72
 9,580 1.82 1.82 1.72 0 0 0
18/04/2013
1.82
 710 1.79 1.82 1.77 0 0 0
17/04/2013
1.79
 230 1.70 1.79 1.70 0 0 0
16/04/2013
1.70
 2,050 1.73 1.82 1.70 0 0 0
15/04/2013
1.73
 1,890 1.75 1.75 1.73 0 0 0
12/04/2013
1.75
 2,110 1.75 1.75 1.72 0 0 0
11/04/2013
1.75
 5,590 1.72 1.75 1.70 0 0 0
10/04/2013
1.72
 6,500 1.77 1.77 1.66 0 0 0
09/04/2013
1.77
 8,240 1.77 1.77 1.72 2,000 2,240 -0.0
08/04/2013
1.77
 65,270 1.73 1.77 1.72 7,000 0 0.1
05/04/2013
1.73
 9,340 1.75 1.75 1.73 0 0 0
04/04/2013
1.75
 20,900 1.77 1.77 1.75 0 0 0
03/04/2013
1.77
 1,100 1.77 1.77 1.70 0 0 0
02/04/2013
1.77
 10,600 1.79 1.79 1.75 50 0 0.0
01/04/2013
1.79
 10 1.77 1.79 1.79 0 0 0
29/03/2013
1.77
 470 1.80 1.80 1.77 0 0 0
28/03/2013
1.80
 520 1.79 1.80 1.73 0 0 0
27/03/2013
1.79
 2,710 1.80 1.82 1.77 0 0 0
26/03/2013
1.80
 1,060 1.82 1.82 1.75 0 0 0
25/03/2013
1.82
 20 1.77 1.82 1.82 0 0 0
22/03/2013
1.77
 1,000 1.82 1.82 1.77 0 0 0
21/03/2013
1.82
 50 1.80 1.82 1.80 0 0 0
20/03/2013
1.80
 7,500 1.82 1.82 1.80 0 0 0
19/03/2013
1.82
 50 1.79 1.82 1.82 0 0 0
18/03/2013
1.79
 120 1.80 1.80 1.79 0 0 0
15/03/2013
1.80
 14,010 1.86 1.86 1.77 0 0 0
14/03/2013
1.86
 200 1.82 1.86 1.82 0 0 0
13/03/2013
1.82
 3,420 1.75 1.82 1.72 0 0 0
12/03/2013
1.75
 30 1.86 1.86 1.75 0 0 0
11/03/2013
1.86
 19,800 1.79 1.86 1.77 0 18,550 -0.2
08/03/2013
1.79
 30,210 1.84 1.84 1.77 0 0 0
07/03/2013
1.84
 5,040 1.86 1.86 1.79 0 0 0
06/03/2013
1.86
 42,920 1.86 1.86 1.77 0 0 0
05/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
04/03/2013
1.86
 100 1.84 1.86 1.86 0 0 0
01/03/2013
1.84
 0 1.84 1.84 1.84 0 0 0
28/02/2013
1.84
 210 1.80 1.84 1.77 0 0 0
27/02/2013
1.80
 10,010 1.77 1.80 1.77 0 0 0
26/02/2013
1.77
 2,250 1.86 1.86 1.77 0 0 0
25/02/2013
1.86
 14,820 1.80 1.87 1.79 200 0 0.0
22/02/2013
1.80
 54,020 1.86 1.86 1.73 0 0 0
21/02/2013
1.86
 11,020 1.82 1.86 1.79 0 0 0
20/02/2013
1.82
 16,320 1.82 1.82 1.79 0 0 0
19/02/2013
1.82
 7,430 1.82 1.82 1.82 0 0 0
18/02/2013
1.82
 49,000 1.82 1.84 1.79 0 0 0
08/02/2013
1.82
 0 1.82 1.82 1.82 0 0 0
07/02/2013
1.82
 510 1.82 1.82 1.80 0 0 0
06/02/2013
1.82
 710 1.82 1.82 1.77 0 0 0
05/02/2013
1.82
 1,000 1.77 1.82 1.82 0 0 0
04/02/2013
1.77
 3,400 1.82 1.84 1.77 0 0 0
01/02/2013: Cổ tức tiền mặt tỉ lệ: 7%
01/02/2013
1.82
 320 1.77 1.82 1.77 0 0 0
31/01/2013
1.77
 33,870 1.78 1.78 1.67 0 0 0
30/01/2013
1.78
 7,950 1.77 1.78 1.74 0 0 0
29/01/2013
1.77
 6,400 1.77 1.77 1.74 0 0 0
28/01/2013
1.77
 20,720 1.78 1.80 1.75 10 0 0.0
25/01/2013
1.78
 23,610 1.74 1.78 1.72 0 0 0
24/01/2013
1.74
 7,720 1.67 1.77 1.67 0 0 0
23/01/2013
1.67
 50 1.77 1.78 1.67 0 0 0
22/01/2013
1.77
 10,300 1.77 1.77 1.74 0 0 0
21/01/2013
1.77
 18,340 1.74 1.80 1.74 0 0 0
18/01/2013
1.74
 20 1.74 1.74 1.74 0 0 0
17/01/2013
1.74
 2,680 1.80 1.80 1.74 0 0 0
16/01/2013
1.80
 51,710 1.75 1.82 1.75 0 0 0
15/01/2013
1.75
 17,900 1.69 1.78 1.64 0 0 0
14/01/2013
1.69
 20 1.77 1.82 1.69 0 0 0
11/01/2013
1.77
 1,510 1.74 1.77 1.74 40 0 0.0
10/01/2013
1.74
 1,010 1.74 1.80 1.74 0 0 0
09/01/2013
1.74
 2,340 1.74 1.82 1.74 0 0 0
08/01/2013
1.74
 20 1.69 1.74 1.74 0 0 0
07/01/2013
1.69
 15,000 1.70 1.72 1.69 0 0 0
04/01/2013
1.70
 20,450 1.70 1.75 1.69 0 0 0
03/01/2013
1.70
 11,900 1.69 1.75 1.70 0 0 0
02/01/2013
1.69
 2,710 1.69 1.69 1.69 500 0 0.0
28/12/2012
1.69
 90 1.75 1.75 1.69 0 0 0
27/12/2012
1.75
 5,700 1.74 1.77 1.65 0 0 0
26/12/2012
1.74
 5,030 1.65 1.74 1.69 0 0 0
25/12/2012
1.65
 140 1.72 1.74 1.65 0 0 0
24/12/2012
1.72
 6,490 1.72 1.72 1.72 0 0 0
21/12/2012
1.72
 0 1.72 1.72 1.72 0 0 0
20/12/2012
1.72
 1,170 1.74 1.74 1.65 0 0 0
19/12/2012
1.74
 2,080 1.74 1.74 1.65 0 0 0
18/12/2012
1.74
 22,010 1.74 1.78 1.65 0 0 0
17/12/2012
1.74
 0 1.74 1.74 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |