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) 		-1.65 -4.60% 320,200 -20,722 0
33.75
35.90
34
2 tháng
(2026-05-29) 		-0.35 -1.01% 700,500 -43,483 0
33.75
35.90
34
3 tháng
(2026-04-29) 		-2.02 -5.56% 1,130,500 -59,191 0
33.75
36.60
34
6 tháng
(2026-01-29) 		-1.12 -3.16% 7,412,300 113,609 9.2
33.75
42
34
12 tháng
(2025-08-04) 		-1.69 -4.69% 15,417,100 83,709 8.5
33
42
34
24 tháng
(2024-08-07) 		-7.74 -18.44% 34,604,700 -328,291 3.1
29.91
44.42
34
36 tháng
(2023-08-14) 		-8.10 -19.14% 49,562,700 273,982 31.6
29.91
47.25
34
60 tháng
(2021-08-23) 		2.27 7.11% 118,717,300 9,479,199 489.3
24.71
59.16
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2010
1.79
 52,680 1.79 1.80 1.78 2,000 0 0.0
13/07/2010
1.79
 45,980 1.78 1.80 1.77 0 0 0
12/07/2010
1.78
 26,780 1.78 1.78 1.76 3,830 0 0.1
09/07/2010
1.78
 40,780 1.79 1.80 1.75 0 0 0
08/07/2010
1.79
 49,190 1.76 1.79 1.74 0 0 0
07/07/2010
1.76
 35,720 1.76 1.79 1.75 0 0 0
06/07/2010
1.76
 28,130 1.76 1.76 1.73 0 0 0
05/07/2010
1.76
 90,000 1.77 1.78 1.75 2,170 0 0.0
02/07/2010
1.77
 65,260 1.70 1.77 1.72 0 0 0
01/07/2010
1.70
 31,070 1.72 1.72 1.69 0 0 0
30/06/2010
1.72
 44,480 1.73 1.73 1.67 3,000 0 0.0
29/06/2010
1.73
 59,550 1.73 1.73 1.72 0 1,000 -0.0
28/06/2010
1.73
 28,870 1.73 1.75 1.73 0 0 0
25/06/2010
1.73
 19,200 1.75 1.76 1.73 0 0 0
24/06/2010
1.75
 78,760 1.73 1.77 1.73 0 0 0
23/06/2010
1.73
 75,160 1.76 1.76 1.73 0 0 0
22/06/2010
1.76
 43,750 1.78 1.80 1.76 0 0 0
21/06/2010
1.78
 68,230 1.77 1.80 1.77 8,000 0 0.1
18/06/2010
1.77
 64,010 1.78 1.81 1.72 0 0 0
17/06/2010
1.78
 92,670 1.69 1.78 1.74 31,000 0 0.5
16/06/2010
1.69
 78,360 1.74 1.76 1.69 0 0 0
15/06/2010
1.74
 52,050 1.70 1.75 1.66 0 200 -0.0
14/06/2010
1.70
 60,950 1.67 1.75 1.69 1,500 0 0.0
11/06/2010
1.67
 40,530 1.65 1.68 1.66 0 0 0
10/06/2010
1.65
 55,860 1.64 1.65 1.64 0 0 0
09/06/2010
1.64
 16,080 1.61 1.67 1.64 0 0 0
08/06/2010
1.61
 18,380 1.61 1.66 1.59 0 0 0
07/06/2010
1.61
 29,160 1.67 1.67 1.61 0 0 0
04/06/2010
1.67
 28,840 1.69 1.70 1.67 0 0 0
03/06/2010
1.69
 48,650 1.69 1.73 1.68 0 0 0
02/06/2010
1.69
 36,460 1.69 1.72 1.66 0 0 0
01/06/2010
1.69
 16,730 1.69 1.70 1.65 0 0 0
31/05/2010
1.69
 6,290 1.70 1.73 1.67 0 0 0
28/05/2010
1.70
 112,250 1.64 1.72 1.69 0 0 0
27/05/2010
1.64
 55,690 1.64 1.65 1.61 0 0 0
26/05/2010
1.64
 47,580 1.60 1.64 1.59 0 0 0
25/05/2010
1.60
 75,860 1.66 1.67 1.60 0 0 0
24/05/2010
1.66
 27,410 1.66 1.69 1.61 0 500 -0.0
21/05/2010
1.66
 343,600 1.75 1.75 1.66 500 500 0
20/05/2010
1.75
 86,170 1.73 1.75 1.67 0 0 0
19/05/2010
1.73
 172,520 1.78 1.80 1.72 0 0 0
18/05/2010
1.78
 173,740 1.77 1.78 1.70 2,000 0 0.0
17/05/2010
1.77
 113,970 1.85 1.85 1.77 0 32,000 -0.5
14/05/2010
1.85
 78,950 1.77 1.85 1.79 0 0 0
13/05/2010
1.77
 200,590 1.83 1.83 1.76 900 0 0.0
12/05/2010
1.83
 236,680 1.93 1.93 1.83 0 0 0
11/05/2010
1.93
 472,820 2.01 2.01 1.92 1,500 60,000 -1.1
10/05/2010
2.01
 36,390 2.11 2.11 2.01 0 0 0
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
07/05/2010
2.11
 342,180 2.11 2.19 2.01 32,000 0 0.6
06/05/2010
2.11
 179,750 2.01 2.11 2.11 7,100 0 0.1
05/05/2010
2.01
 1,143,960 1.92 2.01 1.87 60,000 0 1.2
04/05/2010
1.92
 376,200 1.86 1.95 1.91 0 0 0
29/04/2010
1.86
 42,080 1.84 1.89 1.84 0 0 0
28/04/2010
1.84
 161,190 1.76 1.84 1.80 0 0 0
27/04/2010
1.76
 219,400 1.85 1.87 1.76 0 0 0
26/04/2010
1.85
 106,480 1.81 1.85 1.81 0 0 0
22/04/2010
1.81
 118,850 1.89 1.93 1.81 0 0 0
21/04/2010
1.89
 188,840 1.82 1.91 1.84 0 0 0
20/04/2010
1.82
 451,010 1.75 1.83 1.78 0 0 0
19/04/2010
1.75
 77,250 1.72 1.75 1.70 0 2,000 -0.0
16/04/2010
1.72
 53,670 1.68 1.73 1.66 0 0 0
15/04/2010
1.68
 26,980 1.68 1.68 1.67 0 0 0
14/04/2010
1.68
 9,620 1.69 1.72 1.68 0 0 0
13/04/2010
1.69
 39,700 1.69 1.72 1.69 0 0 0
12/04/2010
1.69
 5,360 1.73 1.73 1.69 0 0 0
09/04/2010
1.73
 49,570 1.72 1.75 1.72 0 0 0
08/04/2010
1.72
 23,970 1.72 1.75 1.70 0 0 0
07/04/2010
1.72
 42,580 1.70 1.72 1.69 0 0 0
06/04/2010
1.70
 46,340 1.69 1.74 1.69 0 0 0
05/04/2010
1.69
 19,630 1.67 1.71 1.69 0 0 0
02/04/2010
1.67
 16,700 1.70 1.75 1.67 0 0 0
01/04/2010
1.70
 22,040 1.67 1.70 1.65 0 0 0
31/03/2010
1.67
 32,270 1.69 1.69 1.65 0 0 0
30/03/2010
1.69
 18,360 1.69 1.70 1.69 0 0 0
29/03/2010
1.69
 21,140 1.68 1.74 1.69 0 0 0
26/03/2010
1.68
 50,940 1.66 1.68 1.63 0 0 0
25/03/2010
1.66
 46,620 1.70 1.70 1.65 0 0 0
24/03/2010
1.70
 36,530 1.72 1.77 1.67 0 0 0
23/03/2010
1.72
 25,160 1.75 1.77 1.72 0 0 0
22/03/2010
1.75
 27,530 1.79 1.79 1.75 0 0 0
19/03/2010
1.79
 194,760 1.71 1.79 1.73 0 3,800 -0.1
18/03/2010
1.71
 83,590 1.68 1.72 1.67 0 0 0
17/03/2010
1.68
 18,380 1.70 1.72 1.67 0 0 0
16/03/2010
1.70
 44,920 1.75 1.76 1.70 0 0 0
15/03/2010
1.75
 42,730 1.73 1.80 1.73 0 50 -0.0
12/03/2010
1.73
 35,940 1.75 1.76 1.73 0 0 0
11/03/2010
1.75
 70,300 1.80 1.81 1.71 0 0 0
10/03/2010
1.80
 51,820 1.81 1.81 1.75 0 0 0
09/03/2010
1.81
 76,830 1.73 1.81 1.73 0 0 0
08/03/2010
1.73
 73,130 1.72 1.77 1.72 0 0 0
05/03/2010
1.72
 60,200 1.65 1.73 1.65 0 0 0
04/03/2010
1.65
 54,530 1.68 1.70 1.65 50 0 0.0
03/03/2010
1.68
 39,630 1.60 1.68 1.60 3,000 0 0.0
02/03/2010
1.60
 32,030 1.63 1.64 1.60 0 0 0
01/03/2010
1.63
 45,610 1.59 1.63 1.60 0 0 0
26/02/2010
1.59
 22,710 1.58 1.59 1.56 0 0 0
25/02/2010
1.58
 15,800 1.57 1.60 1.58 0 0 0
24/02/2010
1.57
 13,770 1.60 1.60 1.57 0 0 0
23/02/2010
1.60
 15,560 1.60 1.60 1.54 0 0 0
22/02/2010
1.60
 8,720 1.61 1.64 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |