CTCP Thực phẩm Sao Ta (fmc)

39.60
-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
(2026-02-11) 		1 2.59% 3,998,700 244,500 9.2
37.90
44.30
39.60
2 tháng
(2026-01-12) 		3.45 9.53% 5,918,800 224,800 8.5
36.15
44.30
39.60
3 tháng
(2025-12-15) 		4.15 11.69% 6,279,100 174,700 6.7
34.80
44.30
39.60
6 tháng
(2025-09-15) 		0.10 0.25% 8,920,700 137,200 5.3
34.80
44.30
39.60
12 tháng
(2025-03-18) 		-5.63 -12.44% 24,824,900 68,790 15.5
31.55
45.38
39.60
24 tháng
(2024-03-25) 		-5.02 -11.24% 37,109,000 -130,027 6.4
31.55
49.83
39.60
36 tháng
(2023-03-29) 		6.20 18.55% 52,321,100 -83,947 9.3
31.55
49.83
39.60
60 tháng
(2021-04-08) 		9.72 32.47% 152,083,200 9,656,790 491.3
25.55
62.39
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2009
1.25
 37,430 1.24 1.25 1.24 0 0 0
14/05/2009
1.24
 38,210 1.25 1.25 1.21 0 0 0
13/05/2009
1.25
 41,800 1.22 1.25 1.21 0 0 0
12/05/2009
1.22
 45,890 1.19 1.22 1.16 0 0 0
11/05/2009
1.19
 46,040 1.22 1.22 1.18 0 0 0
08/05/2009
1.22
 32,720 1.23 1.23 1.18 0 0 0
07/05/2009
1.23
 51,830 1.23 1.25 1.20 5,000 0 0
06/05/2009
1.23
 105,410 1.22 1.26 1.17 5,950 0 0
05/05/2009
1.22
 42,640 1.17 1.22 1.22 2,150 0 0
04/05/2009
1.17
 33,560 1.12 1.17 1.16 0 0 0
29/04/2009
1.12
 2,630 1.11 1.14 1.11 0 0 0
28/04/2009
1.11
 5,710 1.10 1.11 1.10 0 0 0
27/04/2009
1.10
 7,240 1.13 1.14 1.10 0 0 0
24/04/2009
1.13
 12,800 1.16 1.16 1.13 0 0 0
23/04/2009
1.16
 20,780 1.14 1.17 1.14 0 800 0
22/04/2009
1.14
 15,080 1.08 1.14 1.10 0 0 0
21/04/2009
1.08
 26,170 1.08 1.08 1.03 0 0 0
20/04/2009
1.08
 27,540 1.14 1.14 1.08 0 1,500 0
17/04/2009
1.14
 47,680 1.19 1.21 1.14 3,000 0 0
16/04/2009
1.19
 33,600 1.19 1.20 1.16 0 0 0
15/04/2009
1.19
 15,240 1.23 1.23 1.18 0 0 0
14/04/2009
1.23
 61,800 1.24 1.25 1.21 0 0 0
13/04/2009
1.24
 81,590 1.19 1.24 1.19 0 48,360 0
10/04/2009
1.19
 33,460 1.14 1.19 1.18 0 0 0
09/04/2009
1.14
 29,210 1.14 1.16 1.14 0 0 0
08/04/2009
1.14
 38,360 1.19 1.19 1.14 0 0 0
07/04/2009
1.19
 30,240 1.14 1.19 1.16 0 630 0
03/04/2009
1.14
 58,940 1.08 1.14 1.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |