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)
02/04/2009
1.08
 14,860 1.05 1.10 1.07 0 50 0
01/04/2009
1.05
 31,770 1.02 1.05 1.01 0 0 0
31/03/2009
1.02
 8,240 1.05 1.05 1.02 0 0 0
30/03/2009
1.05
 31,100 1.03 1.05 1.02 3,000 0 0
27/03/2009
1.03
 19,910 1.02 1.05 1.02 0 0 0
26/03/2009
1.02
 28,840 1.03 1.05 1.02 0 0 0
25/03/2009
1.03
 15,980 1.05 1.06 1.02 1,000 0 0
24/03/2009
1.05
 27,930 1.01 1.05 1.00 0 0 0
23/03/2009
1.01
 9,720 1.02 1.02 1.00 0 0 0
20/03/2009
1.02
 14,530 1.01 1.04 1.02 6,000 2,000 0
19/03/2009
1.01
 90,940 0.98 1.02 1.01 0 5,000 0
18/03/2009
0.98
 13,790 0.97 0.99 0.97 50 3,000 0
17/03/2009
0.97
 23,050 0.96 0.98 0.96 0 0 0
16/03/2009
0.96
 5,680 0.97 0.99 0.96 0 0 0
13/03/2009
0.97
 2,660 0.96 0.98 0.96 400 0 0
12/03/2009
0.96
 3,490 0.99 0.99 0.96 200 0 0
11/03/2009
0.99
 15,900 0.96 1.00 0.98 0 0 0
10/03/2009
0.96
 35,830 0.95 0.96 0.95 0 0 0
09/03/2009
0.95
 2,150 0.97 0.97 0.95 0 0 0
06/03/2009
0.97
 5,290 0.97 0.97 0.96 0 0 0
05/03/2009
0.97
 3,750 0.96 0.98 0.96 0 0 0
04/03/2009
0.96
 1,230 0.96 0.97 0.95 0 0 0
03/03/2009
0.96
 2,650 0.95 0.97 0.96 0 0 0
02/03/2009
0.95
 3,690 0.95 0.96 0.95 0 0 0
27/02/2009
0.95
 1,110 0.91 0.95 0.95 0 0 0
26/02/2009
0.91
 6,660 0.94 0.97 0.90 0 1,000 0
25/02/2009
0.94
 19,850 0.90 0.94 0.93 0 0 0
24/02/2009
0.90
 6,140 0.94 0.94 0.90 0 0 0
23/02/2009
0.94
 14,600 0.97 0.97 0.94 0 0 0
20/02/2009
0.97
 7,200 0.98 0.98 0.97 0 0 0
19/02/2009
0.98
 20,330 0.99 0.99 0.96 0 0 0
18/02/2009
0.99
 5,320 1.03 1.03 0.99 0 0 0
17/02/2009
1.03
 1,980 1.04 1.04 1.00 0 0 0
16/02/2009
1.04
 5,400 1.08 1.08 1.04 0 0 0
13/02/2009
1.08
 7,020 1.07 1.08 1.02 0 0 0
12/02/2009
1.07
 7,360 1.03 1.07 1.03 0 0 0
11/02/2009
1.03
 20,050 1.05 1.05 1.00 0 0 0
10/02/2009
1.05
 5,160 1.11 1.11 1.05 0 0 0
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12%
09/02/2009
1.11
 6,740 1.11 1.12 1.10 0 0 0
06/02/2009
1.11
 34,400 1.09 1.12 1.10 0 0 0
05/02/2009
1.09
 12,900 1.10 1.12 1.09 0 0 0
04/02/2009
1.10
 72,550 1.08 1.12 1.09 0 0 0
03/02/2009
1.08
 14,670 1.12 1.12 1.08 0 0 0
02/02/2009
1.12
 8,950 1.12 1.14 1.12 0 0 0
23/01/2009
1.12
 14,360 1.12 1.14 1.12 0 0 0
22/01/2009
1.12
 24,330 1.09 1.12 1.09 0 0 0
21/01/2009
1.09
 4,930 1.10 1.10 1.09 0 0 0
20/01/2009
1.10
 17,870 1.11 1.11 1.10 0 0 0
19/01/2009
1.11
 21,580 1.09 1.11 1.09 0 0 0
16/01/2009
1.09
 5,240 1.06 1.09 1.06 0 0 0
15/01/2009
1.06
 3,950 1.07 1.07 1.05 0 0 0
14/01/2009
1.07
 4,480 1.09 1.09 1.04 0 0 0
13/01/2009
1.09
 10,720 1.10 1.10 1.08 0 0 0
12/01/2009
1.10
 820 1.09 1.10 1.10 0 0 0
09/01/2009
1.09
 10,000 1.12 1.12 1.09 0 0 0
08/01/2009
1.12
 4,440 1.12 1.12 1.09 0 20 0
07/01/2009
1.12
 5,470 1.12 1.12 1.12 0 0 0
06/01/2009
1.12
 21,000 1.11 1.13 1.11 0 0 0
05/01/2009
1.11
 5,500 1.13 1.13 1.10 0 0 0
02/01/2009
1.13
 2,190 1.13 1.13 1.12 0 0 0
31/12/2008
1.13
 7,340 1.11 1.14 1.11 0 0 0
30/12/2008
1.11
 12,150 1.13 1.13 1.11 0 2,550 0
29/12/2008
1.13
 9,360 1.12 1.15 1.13 0 0 0
26/12/2008
1.12
 22,800 1.09 1.13 1.08 0 0 0
25/12/2008
1.09
 27,510 1.09 1.10 1.09 0 0 0
24/12/2008
1.09
 13,030 1.10 1.11 1.07 0 0 0
23/12/2008
1.10
 6,190 1.12 1.12 1.08 0 0 0
22/12/2008
1.12
 18,810 1.11 1.12 1.08 0 960 0
19/12/2008
1.11
 21,050 1.09 1.11 1.10 0 0 0
18/12/2008
1.09
 10,560 1.10 1.10 1.07 0 0 0
17/12/2008
1.10
 3,510 1.10 1.12 1.10 0 0 0
16/12/2008
1.10
 14,300 1.15 1.15 1.10 0 0 0
15/12/2008
1.15
 20,270 1.11 1.15 1.10 0 0 0
12/12/2008
1.11
 40,550 1.06 1.11 1.06 0 0 0
11/12/2008
1.06
 6,070 1.04 1.06 1.05 0 0 0
10/12/2008
1.04
 27,700 1.04 1.06 1.03 0 0 0
09/12/2008
1.04
 12,110 1.04 1.04 1.04 0 0 0
08/12/2008
1.04
 24,220 1.08 1.08 1.03 0 0 0
05/12/2008
1.08
 16,810 1.06 1.08 1.03 0 0 0
04/12/2008
1.06
 29,290 1.08 1.09 1.06 0 0 0
03/12/2008
1.08
 32,870 1.11 1.11 1.08 0 0 0
02/12/2008
1.11
 47,300 1.12 1.12 1.07 0 0 0
01/12/2008
1.12
 41,380 1.12 1.12 1.09 0 0 0
28/11/2008
1.12
 38,770 1.08 1.12 1.09 0 0 0
27/11/2008
1.08
 20,850 1.11 1.11 1.07 0 570 0
26/11/2008
1.11
 36,020 1.09 1.11 1.09 0 0 0
25/11/2008
1.09
 9,580 1.04 1.09 1.02 0 0 0
24/11/2008
1.04
 7,560 1.07 1.09 1.04 0 0 0
21/11/2008
1.07
 38,800 1.07 1.12 1.07 0 0 0
20/11/2008
1.07
 31,830 1.11 1.11 1.06 0 0 0
19/11/2008
1.11
 6,250 1.15 1.15 1.11 0 800 0
18/11/2008
1.15
 6,730 1.13 1.16 1.09 0 0 0
17/11/2008
1.13
 20,710 1.13 1.13 1.09 0 0 0
14/11/2008
1.13
 37,790 1.13 1.19 1.13 0 0 0
13/11/2008
1.13
 34,270 1.11 1.13 1.08 0 0 0
12/11/2008
1.11
 42,380 1.12 1.12 1.08 0 0 0
11/11/2008
1.12
 27,640 1.12 1.12 1.08 0 4,000 0
10/11/2008
1.12
 32,860 1.08 1.12 1.05 0 0 0
07/11/2008
1.08
 18,630 1.11 1.11 1.06 0 0 0
06/11/2008
1.11
 19,130 1.12 1.14 1.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |