CTCP Thực phẩm Sao Ta (fmc)

35.15
0.05
(0.14%)
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
(2026-05-13) 		-0.90 -2.50% 418,900 -16,370 0
34.45
36.15
35.15
2 tháng
(2026-04-13) 		-0.84 -2.33% 1,025,200 -74,569 0
34.45
37.45
35.15
3 tháng
(2026-03-16) 		-2.45 -6.52% 1,993,500 -87,069 0.3
34.04
37.55
35.15
6 tháng
(2025-12-15) 		1.44 4.28% 8,360,400 83,431 6.8
33
42
35.15
12 tháng
(2025-06-17) 		0.92 2.68% 19,561,200 206,831 11.9
33
42
35.15
24 tháng
(2024-06-24) 		-9.14 -20.66% 35,289,200 -312,769 2.3
29.91
46.71
35.15
36 tháng
(2023-06-28) 		-1.33 -3.66% 51,680,000 -100,596 12.4
29.91
47.25
35.15
60 tháng
(2021-07-08) 		7.28 26.17% 133,386,500 9,537,121 489.9
24.71
59.16
35.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2012
2.10
 174,640 2.13 2.15 2.10 0 0 0
30/05/2012
2.13
 78,270 2.10 2.13 2.10 0 0 0
29/05/2012
2.10
 21,000 2.12 2.12 2.10 0 0 0
28/05/2012
2.12
 94,420 2.15 2.15 2.10 0 0 0
25/05/2012
2.15
 241,520 2.08 2.16 2.08 0 0 0
24/05/2012
2.08
 186,280 2.10 2.13 2.02 0 0 0
23/05/2012
2.10
 423,360 2.19 2.19 2.08 0 0 0
22/05/2012
2.19
 69,000 2.21 2.29 2.12 0 0 0
21/05/2012
2.21
 76,840 2.12 2.21 2.13 0 0 0
18/05/2012
2.12
 160,420 2.07 2.16 2.01 0 0 0
17/05/2012
2.07
 179,480 2.13 2.13 2.05 0 36,860 -0.5
16/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2012
2.13
 125,330 2.08 2.16 2.12 0 3,140 -0.0
15/05/2012
2.08
 301,490 2.07 2.13 2.04 0 20,000 -0.3
14/05/2012
2.07
 265,370 2.05 2.11 1.97 0 0 0
11/05/2012
2.05
 1,105,880 2.05 2.16 2.05 0 3,000 -0.0
10/05/2012
2.05
 108,560 1.97 2.05 2.05 0 0 0
09/05/2012
1.97
 216,650 1.88 1.97 1.97 52,470 0 0.7
08/05/2012
1.88
 99,570 1.79 1.88 1.88 0 0 0
07/05/2012
1.79
 164,300 1.72 1.79 1.79 0 14,380 -0.2
04/05/2012
1.72
 51,310 1.65 1.72 1.72 0 2,880 -0.0
03/05/2012
1.65
 511,160 1.71 1.71 1.63 0 19,480 -0.2
02/05/2012
1.71
 13,350 1.79 1.79 1.71 0 0 0
27/04/2012
1.79
 31,660 1.79 1.81 1.75 0 0 0
26/04/2012
1.79
 24,470 1.79 1.81 1.75 0 0 0
25/04/2012
1.79
 47,140 1.75 1.79 1.73 0 3,120 -0.0
24/04/2012
1.75
 44,060 1.75 1.76 1.69 0 0 0
23/04/2012
1.75
 45,100 1.72 1.75 1.73 0 0 0
20/04/2012
1.72
 97,800 1.72 1.76 1.72 0 0 0
19/04/2012
1.72
 49,970 1.75 1.75 1.71 0 0 0
18/04/2012
1.75
 114,650 1.76 1.78 1.73 0 400 -0.0
17/04/2012
1.76
 182,100 1.71 1.76 1.71 0 18,170 -0.2
16/04/2012
1.71
 92,720 1.66 1.73 1.65 0 0 0
13/04/2012
1.66
 122,740 1.65 1.66 1.63 0 0 0
12/04/2012
1.65
 106,250 1.66 1.66 1.60 0 0 0
11/04/2012
1.66
 50,620 1.63 1.66 1.63 0 0 0
10/04/2012
1.63
 41,510 1.59 1.63 1.59 0 0 0
09/04/2012
1.59
 61,590 1.57 1.59 1.52 0 0 0
06/04/2012
1.57
 5,160 1.59 1.63 1.57 20,000 0 0.2
05/04/2012
1.59
 13,370 1.60 1.60 1.57 0 0 0
04/04/2012
1.60
 28,200 1.62 1.63 1.60 0 0 0
03/04/2012
1.62
 11,170 1.68 1.68 1.62 0 0 0
30/03/2012
1.68
 18,910 1.63 1.68 1.62 0 0 0
29/03/2012
1.63
 17,750 1.65 1.68 1.63 0 0 0
28/03/2012
1.65
 16,770 1.66 1.66 1.63 0 0 0
27/03/2012
1.66
 33,340 1.69 1.69 1.66 0 0 0
26/03/2012
1.69
 41,190 1.65 1.69 1.62 0 0 0
23/03/2012
1.65
 36,410 1.63 1.68 1.60 0 0 0
22/03/2012
1.63
 9,610 1.66 1.68 1.63 0 0 0
21/03/2012
1.66
 34,180 1.65 1.68 1.65 0 2,000 -0.0
20/03/2012
1.65
 36,140 1.62 1.65 1.62 30,820 1,970 0.3
19/03/2012
1.62
 32,160 1.62 1.65 1.59 19,180 2,900 0.2
16/03/2012
1.62
 31,720 1.63 1.66 1.62 0 0 0
15/03/2012
1.63
 20,360 1.59 1.63 1.56 0 0 0
14/03/2012
1.59
 38,180 1.59 1.63 1.56 0 2,000 -0.0
13/03/2012
1.59
 24,890 1.56 1.59 1.53 5,000 0 0.1
12/03/2012
1.56
 42,730 1.57 1.63 1.53 40,180 0 0.5
09/03/2012
1.57
 55,640 1.60 1.60 1.56 0 0 0
08/03/2012
1.60
 58,400 1.65 1.65 1.60 0 0 0
07/03/2012
1.65
 40,170 1.66 1.66 1.63 0 0 0
06/03/2012
1.66
 217,750 1.65 1.72 1.65 0 990 -0.0
05/03/2012
1.65
 119,410 1.57 1.65 1.60 40,000 0 0.4
02/03/2012
1.57
 20,270 1.57 1.60 1.56 40,000 0 0.4
01/03/2012
1.57
 3,920 1.59 1.60 1.56 0 0 0
29/02/2012
1.59
 2,400 1.59 1.59 1.57 0 0 0
28/02/2012
1.59
 55,190 1.63 1.63 1.59 0 0 0
27/02/2012
1.63
 58,310 1.59 1.66 1.59 0 0 0
24/02/2012
1.59
 14,420 1.53 1.60 1.50 1,500 0 0.0
23/02/2012
1.53
 39,460 1.49 1.53 1.47 2,250 0 0.0
22/02/2012
1.49
 31,540 1.49 1.50 1.47 0 0 0
21/02/2012
1.49
 61,390 1.49 1.50 1.46 0 0 0
20/02/2012
1.49
 33,360 1.49 1.49 1.46 0 0 0
17/02/2012
1.49
 43,670 1.46 1.49 1.46 0 0 0
16/02/2012
1.46
 11,700 1.46 1.46 1.44 100 0 0.0
15/02/2012
1.46
 19,660 1.47 1.49 1.44 0 0 0
14/02/2012
1.47
 45,590 1.44 1.47 1.44 300 18,110 -0.2
13/02/2012
1.44
 25,830 1.44 1.46 1.43 0 5,000 -0.1
10/02/2012
1.44
 72,810 1.47 1.47 1.43 0 50,000 -0.5
09/02/2012
1.47
 28,840 1.47 1.47 1.46 0 10,400 -0.1
08/02/2012
1.47
 12,930 1.47 1.50 1.46 1,300 10,690 -0.1
07/02/2012
1.47
 9,620 1.47 1.49 1.46 0 520 -0.0
06/02/2012
1.47
 4,950 1.50 1.50 1.46 0 0 0
03/02/2012
1.50
 27,790 1.49 1.50 1.46 10 0 0.0
02/02/2012
1.49
 20,300 1.46 1.50 1.49 0 0 0
01/02/2012
1.46
 3,660 1.49 1.49 1.46 0 0 0
31/01/2012
1.49
 15,660 1.50 1.52 1.49 0 0 0
30/01/2012
1.50
 5,120 1.50 1.52 1.50 0 0 0
20/01/2012
1.50
 2,490 1.49 1.50 1.50 0 0 0
19/01/2012
1.49
 4,090 1.49 1.49 1.46 0 0 0
18/01/2012
1.49
 6,200 1.49 1.50 1.46 0 0 0
17/01/2012
1.49
 7,720 1.50 1.50 1.46 0 0 0
16/01/2012
1.50
 3,930 1.50 1.50 1.46 0 0 0
13/01/2012
1.50
 1,950 1.50 1.50 1.49 0 0 0
12/01/2012
1.50
 10 1.50 1.50 1.50 0 0 0
11/01/2012
1.50
 8,190 1.49 1.50 1.47 0 0 0
10/01/2012
1.49
 7,120 1.46 1.49 1.46 0 0 0
09/01/2012
1.46
 10 1.44 1.46 1.46 0 0 0
06/01/2012
1.44
 500 1.41 1.44 1.44 0 0 0
05/01/2012
1.41
 510 1.46 1.46 1.41 0 0 0
04/01/2012
1.46
 270 1.46 1.46 1.40 0 0 0
03/01/2012
1.46
 430 1.44 1.46 1.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |