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)
26/07/2012
2.30
 15,510 2.25 2.33 2.25 0 0 0
25/07/2012
2.25
 11,030 2.26 2.26 2.20 0 0 0
24/07/2012
2.26
 45,630 2.25 2.26 2.15 0 0 0
23/07/2012
2.25
 25,020 2.26 2.26 2.16 0 0 0
20/07/2012
2.26
 44,910 2.28 2.28 2.21 0 0 0
19/07/2012
2.28
 67,500 2.26 2.28 2.23 0 0 0
18/07/2012
2.26
 44,220 2.28 2.28 2.21 0 0 0
17/07/2012
2.28
 250 2.28 2.28 2.18 0 0 0
16/07/2012
2.28
 3,960 2.26 2.28 2.23 0 0 0
13/07/2012
2.26
 73,040 2.30 2.30 2.26 0 0 0
12/07/2012
2.30
 87,310 2.30 2.33 2.28 0 0 0
11/07/2012
2.30
 82,530 2.36 2.36 2.26 0 0 0
10/07/2012
2.36
 11,260 2.38 2.38 2.31 0 0 0
09/07/2012
2.38
 41,790 2.30 2.38 2.28 0 0 0
06/07/2012
2.30
 28,230 2.33 2.35 2.30 0 0 0
05/07/2012
2.33
 18,510 2.31 2.33 2.25 0 0 0
04/07/2012
2.31
 35,500 2.33 2.35 2.23 0 0 0
03/07/2012
2.33
 63,300 2.41 2.41 2.31 0 0 0
02/07/2012
2.41
 32,700 2.51 2.51 2.41 0 0 0
29/06/2012
2.51
 21,700 2.51 2.51 2.43 0 1,500 -0.0
28/06/2012
2.51
 122,700 2.43 2.54 2.45 0 0 0
27/06/2012
2.43
 38,590 2.40 2.46 2.38 0 0 0
26/06/2012
2.40
 13,130 2.40 2.46 2.36 0 0 0
25/06/2012
2.40
 81,880 2.38 2.43 2.38 0 0 0
22/06/2012
2.38
 82,860 2.36 2.41 2.33 0 0 0
21/06/2012
2.36
 42,960 2.36 2.38 2.35 0 0 0
20/06/2012
2.36
 76,200 2.31 2.43 2.33 0 0 0
19/06/2012
2.31
 21,190 2.35 2.36 2.31 0 0 0
18/06/2012
2.35
 62,940 2.45 2.48 2.33 0 0 0
15/06/2012
2.45
 89,310 2.45 2.48 2.41 0 0 0
14/06/2012
2.45
 158,940 2.43 2.54 2.31 0 0 0
13/06/2012
2.43
 215,850 2.31 2.43 2.33 0 0 0
12/06/2012
2.31
 126,280 2.26 2.31 2.26 0 0 0
11/06/2012
2.26
 77,670 2.21 2.31 2.21 0 0 0
08/06/2012
2.21
 53,390 2.25 2.25 2.21 0 0 0
07/06/2012
2.25
 81,540 2.23 2.25 2.23 0 0 0
06/06/2012
2.23
 34,060 2.21 2.23 2.20 0 0 0
05/06/2012
2.21
 17,720 2.18 2.21 2.10 0 0 0
04/06/2012
2.18
 54,000 2.23 2.25 2.18 0 0 0
01/06/2012
2.23
 27,110 2.21 2.23 2.21 0 0 0
31/05/2012
2.21
 174,640 2.25 2.26 2.21 0 0 0
30/05/2012
2.25
 78,270 2.21 2.25 2.21 0 0 0
29/05/2012
2.21
 21,000 2.23 2.23 2.21 0 0 0
28/05/2012
2.23
 94,420 2.26 2.26 2.21 0 0 0
25/05/2012
2.26
 241,520 2.20 2.28 2.20 0 0 0
24/05/2012
2.20
 186,280 2.21 2.25 2.13 0 0 0
23/05/2012
2.21
 423,360 2.31 2.31 2.20 0 0 0
22/05/2012
2.31
 69,000 2.33 2.41 2.23 0 0 0
21/05/2012
2.33
 76,840 2.23 2.33 2.25 0 0 0
18/05/2012
2.23
 160,420 2.18 2.28 2.12 0 0 0
17/05/2012
2.18
 179,480 2.25 2.25 2.16 0 36,860 -0.5
16/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2012
2.25
 125,330 2.20 2.28 2.23 0 3,140 -0.0
15/05/2012
2.20
 301,490 2.18 2.24 2.15 0 20,000 -0.3
14/05/2012
2.18
 265,370 2.17 2.23 2.07 0 0 0
11/05/2012
2.17
 1,105,880 2.17 2.27 2.17 0 3,000 -0.0
10/05/2012
2.17
 108,560 2.07 2.17 2.17 0 0 0
09/05/2012
2.07
 216,650 1.98 2.07 2.07 52,470 0 0.7
08/05/2012
1.98
 99,570 1.89 1.98 1.98 0 0 0
07/05/2012
1.89
 164,300 1.81 1.89 1.89 0 14,380 -0.2
04/05/2012
1.81
 51,310 1.74 1.81 1.81 0 2,880 -0.0
03/05/2012
1.74
 511,160 1.80 1.80 1.72 0 19,480 -0.2
02/05/2012
1.80
 13,350 1.89 1.89 1.80 0 0 0
27/04/2012
1.89
 31,660 1.89 1.91 1.84 0 0 0
26/04/2012
1.89
 24,470 1.89 1.91 1.84 0 0 0
25/04/2012
1.89
 47,140 1.84 1.89 1.83 0 3,120 -0.0
24/04/2012
1.84
 44,060 1.84 1.86 1.78 0 0 0
23/04/2012
1.84
 45,100 1.81 1.84 1.83 0 0 0
20/04/2012
1.81
 97,800 1.81 1.86 1.81 0 0 0
19/04/2012
1.81
 49,970 1.84 1.84 1.80 0 0 0
18/04/2012
1.84
 114,650 1.86 1.88 1.83 0 400 -0.0
17/04/2012
1.86
 182,100 1.80 1.86 1.80 0 18,170 -0.2
16/04/2012
1.80
 92,720 1.75 1.83 1.74 0 0 0
13/04/2012
1.75
 122,740 1.74 1.75 1.72 0 0 0
12/04/2012
1.74
 106,250 1.75 1.75 1.69 0 0 0
11/04/2012
1.75
 50,620 1.72 1.75 1.72 0 0 0
10/04/2012
1.72
 41,510 1.68 1.72 1.68 0 0 0
09/04/2012
1.68
 61,590 1.66 1.68 1.60 0 0 0
06/04/2012
1.66
 5,160 1.68 1.72 1.66 20,000 0 0.2
05/04/2012
1.68
 13,370 1.69 1.69 1.66 0 0 0
04/04/2012
1.69
 28,200 1.71 1.72 1.69 0 0 0
03/04/2012
1.71
 11,170 1.77 1.77 1.71 0 0 0
30/03/2012
1.77
 18,910 1.72 1.77 1.71 0 0 0
29/03/2012
1.72
 17,750 1.74 1.77 1.72 0 0 0
28/03/2012
1.74
 16,770 1.75 1.75 1.72 0 0 0
27/03/2012
1.75
 33,340 1.78 1.78 1.75 0 0 0
26/03/2012
1.78
 41,190 1.74 1.78 1.71 0 0 0
23/03/2012
1.74
 36,410 1.72 1.77 1.69 0 0 0
22/03/2012
1.72
 9,610 1.75 1.77 1.72 0 0 0
21/03/2012
1.75
 34,180 1.74 1.77 1.74 0 2,000 -0.0
20/03/2012
1.74
 36,140 1.71 1.74 1.71 30,820 1,970 0.3
19/03/2012
1.71
 32,160 1.71 1.74 1.68 19,180 2,900 0.2
16/03/2012
1.71
 31,720 1.72 1.75 1.71 0 0 0
15/03/2012
1.72
 20,360 1.68 1.72 1.64 0 0 0
14/03/2012
1.68
 38,180 1.68 1.72 1.64 0 2,000 -0.0
13/03/2012
1.68
 24,890 1.64 1.68 1.61 5,000 0 0.1
12/03/2012
1.64
 42,730 1.66 1.72 1.61 40,180 0 0.5
09/03/2012
1.66
 55,640 1.69 1.69 1.64 0 0 0
08/03/2012
1.69
 58,400 1.74 1.74 1.69 0 0 0
07/03/2012
1.74
 40,170 1.75 1.75 1.72 0 0 0
06/03/2012
1.75
 217,750 1.74 1.81 1.74 0 990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |