CTCP Thực phẩm Sao Ta (fmc)

36.10
-0.30
(-0.82%)
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
(2025-11-05) 		-1.10 -2.93% 718,200 30,100 1.1
36.10
37.50
36.10
2 tháng
(2025-10-06) 		-0.30 -0.82% 1,622,200 1,400 0.0
34.85
37.50
36.10
3 tháng
(2025-09-08) 		-1.25 -3.32% 2,818,000 -60,300 -2.2
34.85
39.55
36.10
6 tháng
(2025-06-09) 		0.90 2.54% 11,561,100 95,700 4.1
34.85
39.55
36.10
12 tháng
(2024-12-10) 		-9.36 -20.45% 22,492,800 19,111 14.7
31.55
46.85
36.10
24 tháng
(2023-12-18) 		-4.35 -10.67% 35,870,600 306,573 28.7
31.55
49.83
36.10
36 tháng
(2022-12-21) 		7.08 24.15% 48,427,800 -323,374 0.2
27.23
49.83
36.10
60 tháng
(2020-12-31) 		9.16 33.62% 164,069,850 9,150,240 473.7
23.90
62.39
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2010
1.48
 25,440 1.52 1.54 1.48 0 0 0
14/09/2010
1.52
 3,550 1.50 1.52 1.43 0 0 0
13/09/2010
1.50
 31,290 1.56 1.56 1.48 0 0 0
10/09/2010
1.56
 65,020 1.62 1.62 1.56 0 0 0
09/09/2010
1.62
 16,300 1.62 1.62 1.57 0 0 0
08/09/2010
1.62
 13,960 1.64 1.65 1.57 0 0 0
07/09/2010
1.64
 26,400 1.61 1.67 1.57 100 0 0.0
06/09/2010
1.61
 114,000 1.54 1.61 1.48 0 0 0
01/09/2010
1.54
 17,600 1.50 1.55 1.50 0 0 0
31/08/2010
1.50
 30,930 1.43 1.50 1.43 0 0 0
30/08/2010
1.43
 27,110 1.36 1.43 1.36 0 6,500 -0.1
27/08/2010
1.36
 105,650 1.41 1.41 1.34 0 0 0
26/08/2010
1.41
 109,410 1.38 1.41 1.34 0 0 0
25/08/2010
1.38
 63,360 1.45 1.45 1.38 0 0 0
24/08/2010
1.45
 64,600 1.52 1.52 1.45 0 0 0
23/08/2010
1.52
 16,770 1.55 1.55 1.52 0 0 0
20/08/2010
1.55
 8,300 1.55 1.56 1.50 0 0 0
19/08/2010
1.55
 7,550 1.53 1.56 1.51 0 0 0
18/08/2010
1.53
 18,830 1.56 1.56 1.48 0 0 0
17/08/2010
1.56
 42,200 1.57 1.57 1.53 0 0 0
16/08/2010
1.57
 29,220 1.51 1.57 1.54 0 0 0
13/08/2010
1.51
 71,730 1.52 1.52 1.45 2,000 0 0.0
12/08/2010
1.52
 28,830 1.60 1.60 1.52 0 0 0
11/08/2010
1.60
 174,790 1.54 1.60 1.54 0 15,000 -0.2
10/08/2010
1.54
 35,170 1.62 1.62 1.54 0 0 0
09/08/2010
1.62
 72,410 1.65 1.67 1.62 0 16,000 -0.2
06/08/2010
1.65
 35,640 1.64 1.67 1.65 0 2,000 -0.0
05/08/2010
1.64
 26,150 1.65 1.67 1.63 0 2,500 -0.0
04/08/2010
1.65
 44,370 1.69 1.69 1.63 0 0 0
03/08/2010
1.69
 57,520 1.72 1.75 1.67 0 0 0
02/08/2010
1.72
 41,240 1.74 1.74 1.70 0 200 -0.0
30/07/2010
1.74
 14,430 1.72 1.75 1.73 0 0 0
29/07/2010
1.72
 23,770 1.72 1.75 1.72 0 0 0
28/07/2010
1.72
 37,900 1.81 1.81 1.72 2,300 0 0.0
27/07/2010
1.81
 23,700 1.84 1.84 1.81 0 0 0
26/07/2010
1.84
 32,030 1.86 1.90 1.82 14,380 0 0.2
23/07/2010
1.86
 14,210 1.86 1.89 1.81 0 0 0
22/07/2010
1.86
 16,420 1.86 1.88 1.85 0 0 0
21/07/2010
1.86
 20,270 1.86 1.90 1.85 0 0 0
20/07/2010
1.86
 41,760 1.89 1.90 1.86 0 2,500 -0.0
19/07/2010
1.89
 51,840 1.89 1.92 1.85 0 0 0
16/07/2010
1.89
 57,810 1.88 1.91 1.88 0 0 0
15/07/2010
1.88
 41,640 1.89 1.89 1.84 2,000 0 0.0
14/07/2010
1.89
 52,680 1.89 1.90 1.88 2,000 0 0.0
13/07/2010
1.89
 45,980 1.88 1.90 1.86 0 0 0
12/07/2010
1.88
 26,780 1.88 1.88 1.85 3,830 0 0.1
09/07/2010
1.88
 40,780 1.89 1.90 1.84 0 0 0
08/07/2010
1.89
 49,190 1.85 1.89 1.83 0 0 0
07/07/2010
1.85
 35,720 1.85 1.89 1.84 0 0 0
06/07/2010
1.85
 28,130 1.85 1.85 1.82 0 0 0
05/07/2010
1.85
 90,000 1.86 1.88 1.84 2,170 0 0.0
02/07/2010
1.86
 65,260 1.80 1.86 1.81 0 0 0
01/07/2010
1.80
 31,070 1.81 1.81 1.79 0 0 0
30/06/2010
1.81
 44,480 1.82 1.82 1.76 3,000 0 0.0
29/06/2010
1.82
 59,550 1.82 1.82 1.81 0 1,000 -0.0
28/06/2010
1.82
 28,870 1.82 1.84 1.82 0 0 0
25/06/2010
1.82
 19,200 1.84 1.85 1.82 0 0 0
24/06/2010
1.84
 78,760 1.82 1.86 1.82 0 0 0
23/06/2010
1.82
 75,160 1.85 1.85 1.82 0 0 0
22/06/2010
1.85
 43,750 1.88 1.90 1.85 0 0 0
21/06/2010
1.88
 68,230 1.86 1.90 1.86 8,000 0 0.1
18/06/2010
1.86
 64,010 1.88 1.91 1.81 0 0 0
17/06/2010
1.88
 92,670 1.79 1.88 1.83 31,000 0 0.5
16/06/2010
1.79
 78,360 1.83 1.85 1.79 0 0 0
15/06/2010
1.83
 52,050 1.80 1.84 1.75 0 200 -0.0
14/06/2010
1.80
 60,950 1.76 1.84 1.79 1,500 0 0.0
11/06/2010
1.76
 40,530 1.74 1.78 1.75 0 0 0
10/06/2010
1.74
 55,860 1.73 1.74 1.73 0 0 0
09/06/2010
1.73
 16,080 1.70 1.76 1.73 0 0 0
08/06/2010
1.70
 18,380 1.70 1.75 1.67 0 0 0
07/06/2010
1.70
 29,160 1.76 1.76 1.70 0 0 0
04/06/2010
1.76
 28,840 1.79 1.80 1.76 0 0 0
03/06/2010
1.79
 48,650 1.79 1.82 1.78 0 0 0
02/06/2010
1.79
 36,460 1.79 1.81 1.75 0 0 0
01/06/2010
1.79
 16,730 1.79 1.80 1.74 0 0 0
31/05/2010
1.79
 6,290 1.80 1.82 1.76 0 0 0
28/05/2010
1.80
 112,250 1.73 1.81 1.79 0 0 0
27/05/2010
1.73
 55,690 1.73 1.74 1.70 0 0 0
26/05/2010
1.73
 47,580 1.69 1.73 1.67 0 0 0
25/05/2010
1.69
 75,860 1.75 1.76 1.69 0 0 0
24/05/2010
1.75
 27,410 1.75 1.79 1.70 0 500 -0.0
21/05/2010
1.75
 343,600 1.84 1.84 1.75 500 500 0
20/05/2010
1.84
 86,170 1.82 1.84 1.76 0 0 0
19/05/2010
1.82
 172,520 1.88 1.90 1.81 0 0 0
18/05/2010
1.88
 173,740 1.86 1.88 1.80 2,000 0 0.0
17/05/2010
1.86
 113,970 1.95 1.95 1.86 0 32,000 -0.5
14/05/2010
1.95
 78,950 1.86 1.95 1.89 0 0 0
13/05/2010
1.86
 200,590 1.93 1.93 1.85 900 0 0.0
12/05/2010
1.93
 236,680 2.03 2.03 1.93 0 0 0
11/05/2010
2.03
 472,820 2.12 2.12 2.02 1,500 60,000 -1.1
10/05/2010
2.12
 36,390 2.22 2.22 2.12 0 0 0
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
07/05/2010
2.22
 342,180 2.22 2.31 2.12 32,000 0 0.6
06/05/2010
2.22
 179,750 2.12 2.22 2.22 7,100 0 0.1
05/05/2010
2.12
 1,143,960 2.02 2.12 1.97 60,000 0 1.2
04/05/2010
2.02
 376,200 1.96 2.05 2.01 0 0 0
29/04/2010
1.96
 42,080 1.94 1.99 1.94 0 0 0
28/04/2010
1.94
 161,190 1.85 1.94 1.90 0 0 0
27/04/2010
1.85
 219,400 1.95 1.97 1.85 0 0 0
26/04/2010
1.95
 106,480 1.91 1.95 1.91 0 0 0
22/04/2010
1.91
 118,850 1.99 2.03 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |