CTCP Thực phẩm Sao Ta (fmc)

37.60
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
(2025-12-29) 		2.30 6.55% 1,098,200 -44,700 -1.6
34.95
38
37.55
2 tháng
(2025-11-28) 		1.20 3.31% 1,527,700 -75,800 -2.7
34.80
38
37.55
3 tháng
(2025-10-29) 		1 2.75% 2,341,800 -58,100 -2.1
34.80
38
37.55
6 tháng
(2025-07-31) 		-0.50 -1.32% 7,920,700 -50,600 -1.6
34.80
39.55
37.55
12 tháng
(2025-02-03) 		-4.85 -11.48% 22,501,600 -29,910 13.2
31.55
46.85
37.55
24 tháng
(2024-02-07) 		-4.35 -10.42% 35,393,800 181,773 23.7
31.55
49.83
37.55
36 tháng
(2023-02-13) 		5.78 18.27% 48,403,200 -326,757 -0.0
30.41
49.83
37.55
60 tháng
(2021-02-22) 		9.62 34.62% 155,481,200 9,429,790 483.2
25.55
62.39
37.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2010
1.99
 188,840 1.92 2.01 1.94 0 0 0
20/04/2010
1.92
 451,010 1.84 1.93 1.87 0 0 0
19/04/2010
1.84
 77,250 1.81 1.84 1.79 0 2,000 -0.0
16/04/2010
1.81
 53,670 1.77 1.82 1.75 0 0 0
15/04/2010
1.77
 26,980 1.77 1.77 1.76 0 0 0
14/04/2010
1.77
 9,620 1.78 1.81 1.77 0 0 0
13/04/2010
1.78
 39,700 1.78 1.81 1.78 0 0 0
12/04/2010
1.78
 5,360 1.82 1.82 1.78 0 0 0
09/04/2010
1.82
 49,570 1.81 1.84 1.81 0 0 0
08/04/2010
1.81
 23,970 1.81 1.84 1.79 0 0 0
07/04/2010
1.81
 42,580 1.79 1.81 1.78 0 0 0
06/04/2010
1.79
 46,340 1.78 1.83 1.78 0 0 0
05/04/2010
1.78
 19,630 1.76 1.80 1.78 0 0 0
02/04/2010
1.76
 16,700 1.79 1.84 1.76 0 0 0
01/04/2010
1.79
 22,040 1.76 1.79 1.74 0 0 0
31/03/2010
1.76
 32,270 1.78 1.78 1.74 0 0 0
30/03/2010
1.78
 18,360 1.78 1.79 1.78 0 0 0
29/03/2010
1.78
 21,140 1.77 1.83 1.78 0 0 0
26/03/2010
1.77
 50,940 1.75 1.77 1.72 0 0 0
25/03/2010
1.75
 46,620 1.79 1.79 1.74 0 0 0
24/03/2010
1.79
 36,530 1.81 1.86 1.76 0 0 0
23/03/2010
1.81
 25,160 1.84 1.86 1.81 0 0 0
22/03/2010
1.84
 27,530 1.88 1.88 1.84 0 0 0
19/03/2010
1.88
 194,760 1.80 1.88 1.82 0 3,800 -0.1
18/03/2010
1.80
 83,590 1.77 1.81 1.76 0 0 0
17/03/2010
1.77
 18,380 1.79 1.81 1.76 0 0 0
16/03/2010
1.79
 44,920 1.84 1.85 1.79 0 0 0
15/03/2010
1.84
 42,730 1.82 1.90 1.82 0 50 -0.0
12/03/2010
1.82
 35,940 1.84 1.85 1.82 0 0 0
11/03/2010
1.84
 70,300 1.90 1.91 1.80 0 0 0
10/03/2010
1.90
 51,820 1.91 1.91 1.84 0 0 0
09/03/2010
1.91
 76,830 1.82 1.91 1.82 0 0 0
08/03/2010
1.82
 73,130 1.81 1.86 1.81 0 0 0
05/03/2010
1.81
 60,200 1.74 1.82 1.74 0 0 0
04/03/2010
1.74
 54,530 1.77 1.79 1.74 50 0 0.0
03/03/2010
1.77
 39,630 1.68 1.77 1.68 3,000 0 0.0
02/03/2010
1.68
 32,030 1.72 1.73 1.68 0 0 0
01/03/2010
1.72
 45,610 1.67 1.72 1.68 0 0 0
26/02/2010
1.67
 22,710 1.66 1.67 1.64 0 0 0
25/02/2010
1.66
 15,800 1.65 1.68 1.66 0 0 0
24/02/2010
1.65
 13,770 1.68 1.68 1.65 0 0 0
23/02/2010
1.68
 15,560 1.68 1.68 1.62 0 0 0
22/02/2010
1.68
 8,720 1.70 1.73 1.68 0 0 0
12/02/2010
1.70
 13,200 1.63 1.70 1.66 0 0 0
11/02/2010
1.63
 13,900 1.61 1.65 1.59 0 0 0
10/02/2010
1.61
 12,310 1.56 1.63 1.56 0 0 0
09/02/2010
1.56
 16,180 1.58 1.58 1.56 0 0 0
08/02/2010
1.58
 13,210 1.63 1.63 1.57 0 0 0
05/02/2010
1.63
 12,660 1.68 1.68 1.61 0 0 0
04/02/2010
1.68
 22,950 1.65 1.68 1.60 0 0 0
03/02/2010
1.65
 26,270 1.59 1.65 1.58 0 0 0
02/02/2010
1.59
 27,840 1.58 1.60 1.56 0 0 0
01/02/2010
1.58
 48,310 1.60 1.60 1.55 0 0 0
29/01/2010
1.60
 10,710 1.58 1.60 1.55 0 0 0
28/01/2010
1.58
 25,030 1.60 1.60 1.58 0 0 0
27/01/2010
1.60
 39,060 1.68 1.68 1.60 0 0 0
26/01/2010
1.68
 53,940 1.61 1.68 1.63 0 0 0
25/01/2010
1.61
 14,860 1.56 1.62 1.53 0 0 0
22/01/2010
1.56
 32,090 1.51 1.56 1.47 0 0 0
21/01/2010
1.51
 67,860 1.58 1.63 1.51 0 0 0
20/01/2010
1.58
 39,380 1.65 1.70 1.58 1,800 0 0.0
19/01/2010
1.65
 34,360 1.65 1.72 1.63 0 0 0
18/01/2010
1.65
 65,390 1.74 1.81 1.65 0 0 0
15/01/2010
1.74
 94,670 1.81 1.82 1.73 0 0 0
14/01/2010
1.81
 120,620 1.81 1.86 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |