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
(2025-11-04) 		-0.10 -0.27% 713,400 30,200 1.1
36.10
37.50
36.40
2 tháng
(2025-10-06) 		-0.20 -0.54% 1,584,500 2,300 0.1
34.85
37.50
36.40
3 tháng
(2025-09-05) 		-1.50 -3.95% 2,888,700 -53,100 -2.0
34.85
39.55
36.40
6 tháng
(2025-06-09) 		1 2.82% 11,523,400 96,600 4.1
34.85
39.55
36.40
12 tháng
(2024-12-09) 		-9.26 -20.23% 22,471,500 20,111 14.7
31.55
46.85
36.40
24 tháng
(2023-12-15) 		-4.43 -10.83% 35,851,200 306,073 28.6
31.55
49.83
36.40
36 tháng
(2022-12-20) 		7.14 24.31% 48,528,000 -278,074 1.7
27.23
49.83
36.40
60 tháng
(2020-12-30) 		9.75 36.46% 164,317,510 9,166,300 474.2
23.90
62.39
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
44.57
 15,500 44.53 44.76 44.34 0 1,200 -0.1
23/09/2024
44.53
 13,500 44.57 44.81 44.34 0 4,200 -0.2
20/09/2024
44.53
 31,900 44.34 44.86 44.34 0 400 -0.0
19/09/2024
44.34
 23,300 44.53 44.53 44.01 100 16,900 -0.8
18/09/2024
44.05
 57,000 44.24 44.24 44.01 100 40,700 -1.9
17/09/2024
44.24
 14,900 44.05 44.24 43.25 0 4,600 -0.2
16/09/2024
44.05
 16,800 44.05 44.43 44.01 4,000 2,300 0.1
13/09/2024
44.01
 24,200 44.34 44.34 44.01 0 17,200 -0.8
12/09/2024
44.05
 65,200 43.86 44.38 43.86 4,200 57,100 -2.5
11/09/2024
43.86
 15,900 44.24 44.24 43.20 0 2,700 -0.1
10/09/2024
44.29
 24,100 44.34 44.53 44.24 0 5,100 -0.2
09/09/2024
44.24
 35,600 44.81 44.81 44.24 0 0 0
06/09/2024
44.53
 53,700 45.66 45.66 44.53 200 42,100 -2.0
05/09/2024
45.38
 17,100 45.47 45.57 45.24 0 4,900 -0.2
04/09/2024
45.57
 26,300 45.62 45.62 45.19 0 3,700 -0.2
30/08/2024
45.62
 12,200 45.57 45.76 45.43 0 1,900 -0.1
29/08/2024
45.57
 12,200 45.14 45.95 45.14 0 0 0
28/08/2024
45.95
 19,700 46.04 46.23 45.95 300 1,900 -0.1
27/08/2024
45.95
 37,900 45.52 46.23 45.52 1,100 23,900 -1.1
26/08/2024
45.52
 18,500 45.52 45.76 45.47 1,000 2,200 -0.1
23/08/2024
45.52
 7,100 45.57 45.66 45.47 0 1,600 -0.1
22/08/2024
45.57
 6,700 45.52 45.57 45.47 400 1,000 -0.0
21/08/2024
45.52
 26,700 45.66 45.85 45.43 1,600 2,000 -0.0
20/08/2024
45.57
 8,500 45.71 45.90 45.47 0 0 0
19/08/2024
45.71
 17,800 45.33 45.85 45.33 0 200 -0.0
16/08/2024
45.19
 14,700 45.05 45.47 45.00 800 0 0.0
15/08/2024
44.57
 16,100 45.24 45.28 44.05 0 7,600 -0.4
14/08/2024
45.24
 24,700 45.19 45.28 45.14 400 1,700 -0.1
13/08/2024
45.14
 10,400 45.09 45.28 44.91 200 1,600 -0.1
12/08/2024
45.05
 10,900 45.05 45.19 45.05 200 600 -0.0
09/08/2024
45.05
 12,200 44.81 45.33 44.62 200 3,300 -0.1
08/08/2024
44.53
 12,300 44.72 45.05 44.53 0 1,200 -0.1
07/08/2024
44.29
 17,100 44.72 44.72 44.29 0 2,400 -0.1
06/08/2024
44.62
 24,600 44.15 44.62 44.05 300 3,400 -0.1
05/08/2024
44.57
 29,100 45.95 46.33 44.57 0 9,100 -0.4
02/08/2024
46.37
 42,100 45.90 46.47 45.00 4,400 7,600 -0.2
01/08/2024
45.90
 27,000 46.42 46.42 44.57 0 2,600 -0.1
31/07/2024
46.33
 11,600 46.28 46.47 46.23 300 3,100 -0.1
30/07/2024
46.28
 10,900 46.42 46.99 45.99 100 100 0
29/07/2024
46.33
 18,100 46.33 46.37 45.43 100 100 0
26/07/2024
46.33
 14,900 47.04 47.04 45.95 0 2,200 -0.1
25/07/2024
46.04
 5,900 45.62 46.85 45.62 100 500 -0.0
24/07/2024
46.56
 81,900 46.56 46.56 44.05 5,000 1,200 0.2
23/07/2024
46.56
 69,100 47.84 47.94 45.47 200 38,400 -1.9
22/07/2024
46.89
 41,300 46.71 47.18 44.53 1,000 7,600 -0.3
19/07/2024
46.66
 33,000 47.27 47.27 46.56 0 1,600 -0.1
18/07/2024
47.27
 30,200 46.61 47.27 46.61 200 200 0.0
17/07/2024
46.56
 52,500 47.65 47.84 46.56 100 5,400 -0.3
16/07/2024
47.75
 49,200 47.84 48.03 47.46 600 700 -0.0
15/07/2024
47.94
 22,800 48.51 48.51 47.75 0 800 -0.0
12/07/2024
48.51
 47,500 48.41 48.51 47.94 300 1,500 -0.1
11/07/2024
48.51
 23,900 49.17 49.17 48.41 0 1,700 -0.1
10/07/2024
49.07
 19,700 49.45 49.45 48.88 3,200 1,000 0.1
09/07/2024
49.26
 150,300 47.84 49.45 47.84 89,300 1,300 4.6
08/07/2024
48.51
 58,200 47.37 48.60 47.37 12,200 1,400 0.5
05/07/2024
47.37
 34,300 47.13 47.37 46.89 2,000 5,500 -0.2
04/07/2024
47.18
 16,700 47.18 47.18 46.71 0 1,300 -0.1
03/07/2024
47.18
 23,500 47.75 47.75 46.94 0 800 -0.0
02/07/2024
46.94
 18,900 46.42 46.94 46.42 0 1,700 -0.1
01/07/2024
46.52
 54,500 46.71 47.08 45.47 2,700 13,100 -0.5
28/06/2024
46.47
 28,700 46.47 47.13 46.47 0 2,900 -0.1
27/06/2024
47.18
 23,300 46.89 47.27 46.42 0 15,700 -0.8
26/06/2024
46.89
 17,600 46.71 47.13 46.61 0 1,900 -0.1
25/06/2024
46.71
 17,000 46.66 46.75 46.42 400 1,400 -0.0
24/06/2024
46.66
 80,300 47.56 47.56 46.42 1,200 9,700 -0.4
21/06/2024
47.56
 61,200 48.13 48.13 47.37 0 8,000 -0.4
20/06/2024
48.22
 66,300 48.98 49.26 48.22 1,000 5,800 -0.2
19/06/2024
48.98
 72,100 49.17 49.74 48.69 2,100 1,900 0.0
18/06/2024
48.69
 52,700 48.69 49.26 48.32 0 4,500 -0.2
17/06/2024
48.69
 33,500 48.41 49.26 48.41 0 2,600 -0.1
14/06/2024
49.17
 63,800 49.26 49.74 48.03 3,600 6,200 -0.1
13/06/2024
49.26
 46,400 48.60 49.55 48.60 0 13,100 -0.7
12/06/2024
48.60
 53,800 49.17 49.17 48.60 0 3,900 -0.2
11/06/2024
48.88
 35,300 48.88 48.98 48.69 0 2,027 -0.1
10/06/2024
48.79
 92,000 48.69 49.07 48.03 6,000 12,900 -0.3
07/06/2024
48.32
 37,900 48.51 48.51 48.03 5,000 8,100 -0.2
06/06/2024
48.51
 42,100 48.13 49.07 48.13 10,300 2,000 0.4
05/06/2024
48.51
 46,100 48.69 48.79 48.32 2,800 1,800 0.1
04/06/2024
48.69
 73,700 48.32 48.98 48.13 8,700 100 0.4
03/06/2024
48.32
 45,700 48.22 49.26 48.13 13,000 3,900 0.5
31/05/2024
47.84
 69,900 48.32 48.88 47.84 0 2,900 -0.1
30/05/2024
48.60
 62,600 48.32 49.17 47.37 0 1,800 -0.1
29/05/2024
49.55
 46,800 49.26 50.12 48.79 700 6,300 -0.3
28/05/2024
49.26
 72,400 49.93 50.21 48.79 0 6,800 -0.4
27/05/2024
49.83
 65,000 48.51 49.83 48.22 200 2,300 -0.1
24/05/2024
48.32
 111,000 47.65 48.79 47.65 1,300 3,300 -0.1
23/05/2024
48.03
 59,000 47.37 48.32 47.37 1,400 100 0.1
22/05/2024
47.94
 56,900 47.37 47.94 47.37 1,200 800 0.0
21/05/2024
47.08
 124,100 47.65 47.75 46.99 3,600 1,000 0.1
20/05/2024
47.84
 108,300 48.22 48.41 47.56 600 8,200 -0.4
17/05/2024
48.41
 81,600 48.03 48.41 47.84 1,000 0 0.1
16/05/2024
48.03
 32,500 47.46 48.51 47.46 1,000 2,500 -0.1
15/05/2024
47.37
 55,900 47.84 48.51 47.37 200 3,600 -0.2
14/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2024
47.37
 68,300 48.32 48.32 46.85 2,300 13,200 -0.5
13/05/2024
48.32
 139,800 48.50 48.77 48.32 0 35,700 -1.9
10/05/2024
48.13
 32,800 48.86 48.86 47.40 900 200 0.0
09/05/2024
48.86
 161,500 48.77 50.14 47.40 7,000 3,800 0.2
08/05/2024
47.22
 71,800 46.67 47.40 46.67 400 800 -0.0
07/05/2024
47.13
 72,300 47.31 47.59 46.77 100 22,100 -1.1
06/05/2024
47.31
 119,800 45.44 47.40 45.44 300 2,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |