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)
17/07/2012
2.16
 250 2.16 2.16 2.07 0 0 0
16/07/2012
2.16
 3,960 2.15 2.16 2.12 0 0 0
13/07/2012
2.15
 73,040 2.18 2.18 2.15 0 0 0
12/07/2012
2.18
 87,310 2.18 2.21 2.16 0 0 0
11/07/2012
2.18
 82,530 2.24 2.24 2.15 0 0 0
10/07/2012
2.24
 11,260 2.26 2.26 2.19 0 0 0
09/07/2012
2.26
 41,790 2.18 2.26 2.16 0 0 0
06/07/2012
2.18
 28,230 2.21 2.22 2.18 0 0 0
05/07/2012
2.21
 18,510 2.19 2.21 2.13 0 0 0
04/07/2012
2.19
 35,500 2.21 2.22 2.12 0 0 0
03/07/2012
2.21
 63,300 2.29 2.29 2.19 0 0 0
02/07/2012
2.29
 32,700 2.38 2.38 2.29 0 0 0
29/06/2012
2.38
 21,700 2.38 2.38 2.30 0 1,500 -0.0
28/06/2012
2.38
 122,700 2.30 2.41 2.32 0 0 0
27/06/2012
2.30
 38,590 2.27 2.33 2.26 0 0 0
26/06/2012
2.27
 13,130 2.27 2.33 2.24 0 0 0
25/06/2012
2.27
 81,880 2.26 2.30 2.26 0 0 0
22/06/2012
2.26
 82,860 2.24 2.29 2.21 0 0 0
21/06/2012
2.24
 42,960 2.24 2.26 2.22 0 0 0
20/06/2012
2.24
 76,200 2.19 2.30 2.21 0 0 0
19/06/2012
2.19
 21,190 2.22 2.24 2.19 0 0 0
18/06/2012
2.22
 62,940 2.32 2.35 2.21 0 0 0
15/06/2012
2.32
 89,310 2.32 2.35 2.29 0 0 0
14/06/2012
2.32
 158,940 2.30 2.41 2.19 0 0 0
13/06/2012
2.30
 215,850 2.19 2.30 2.21 0 0 0
12/06/2012
2.19
 126,280 2.15 2.19 2.15 0 0 0
11/06/2012
2.15
 77,670 2.10 2.19 2.10 0 0 0
08/06/2012
2.10
 53,390 2.13 2.13 2.10 0 0 0
07/06/2012
2.13
 81,540 2.12 2.13 2.12 0 0 0
06/06/2012
2.12
 34,060 2.10 2.12 2.08 0 0 0
05/06/2012
2.10
 17,720 2.07 2.10 1.99 0 0 0
04/06/2012
2.07
 54,000 2.12 2.13 2.07 0 0 0
01/06/2012
2.12
 27,110 2.10 2.12 2.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |