CTCP Thực phẩm Sao Ta (fmc)

33.45
0.15
(0.45%)
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
(2026-08-12) 		-0.95 -2.77% 159,800 -7,900 0
33.30
34.25
33.45
2 tháng
(2026-07-13) 		-1.25 -3.62% 558,700 -18,823 0
33.30
34.85
33.45
3 tháng
(2026-06-15) 		-2.40 -6.72% 870,900 -45,823 0
33.30
35.90
33.45
6 tháng
(2026-03-16) 		-4.25 -11.31% 2,865,300 -133,192 0.3
33.30
37.55
33.45
12 tháng
(2025-09-16) 		-3.54 -9.60% 11,611,000 -38,392 3.9
33
42
33.45
24 tháng
(2024-09-23) 		-8.92 -21.13% 34,290,700 -101,092 14.2
29.91
44.42
33.45
36 tháng
(2023-09-27) 		-9.23 -21.70% 47,729,400 360,881 36.3
29.91
47.25
33.45
60 tháng
(2021-10-07) 		-8.19 -19.74% 106,372,900 9,100,998 472.8
24.71
59.16
33.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2009
1.48
 25,060 1.46 1.51 1.42 0 0 0
17/06/2009
1.46
 81,240 1.46 1.46 1.39 0 0 0
16/06/2009
1.46
 1,890 1.53 1.53 1.46 0 0 0
15/06/2009
1.53
 25,320 1.61 1.61 1.53 0 0 0
12/06/2009
1.61
 58,500 1.65 1.70 1.61 1,000 0 0
11/06/2009
1.65
 47,970 1.65 1.70 1.61 0 0 0
10/06/2009
1.65
 57,130 1.73 1.73 1.65 2,000 1,000 0
09/06/2009
1.73
 151,750 1.65 1.73 1.60 0 1,580 0
08/06/2009
1.65
 45,050 1.58 1.65 1.65 0 0 0
05/06/2009
1.58
 81,630 1.51 1.58 1.58 0 0 0
04/06/2009
1.51
 115,510 1.44 1.51 1.47 0 0 0
03/06/2009
1.44
 81,310 1.42 1.45 1.42 500 0 0
02/06/2009
1.42
 79,550 1.38 1.42 1.38 0 0 0
01/06/2009
1.38
 71,410 1.39 1.42 1.35 0 0 0
29/05/2009
1.39
 74,360 1.38 1.39 1.34 0 0 0
28/05/2009
1.38
 46,190 1.35 1.38 1.29 0 0 0
27/05/2009
1.35
 66,300 1.33 1.35 1.28 0 0 0
26/05/2009
1.33
 69,020 1.38 1.38 1.33 0 0 0
25/05/2009
1.38
 47,580 1.35 1.38 1.35 0 0 0
22/05/2009
1.35
 122,300 1.32 1.35 1.26 0 36,620 0
21/05/2009
1.32
 137,990 1.26 1.32 1.27 0 0 0
20/05/2009
1.26
 99,400 1.23 1.27 1.22 0 0 0
19/05/2009
1.23
 45,100 1.20 1.25 1.23 0 0 0
18/05/2009
1.20
 31,000 1.19 1.20 1.16 80 2,100 0
15/05/2009
1.19
 37,430 1.18 1.19 1.18 0 0 0
14/05/2009
1.18
 38,210 1.19 1.19 1.15 0 0 0
13/05/2009
1.19
 41,800 1.16 1.19 1.15 0 0 0
12/05/2009
1.16
 45,890 1.13 1.16 1.10 0 0 0
11/05/2009
1.13
 46,040 1.16 1.16 1.12 0 0 0
08/05/2009
1.16
 32,720 1.17 1.17 1.12 0 0 0
07/05/2009
1.17
 51,830 1.17 1.19 1.14 5,000 0 0
06/05/2009
1.17
 105,410 1.16 1.20 1.11 5,950 0 0
05/05/2009
1.16
 42,640 1.11 1.16 1.16 2,150 0 0
04/05/2009
1.11
 33,560 1.06 1.11 1.10 0 0 0
29/04/2009
1.06
 2,630 1.05 1.08 1.05 0 0 0
28/04/2009
1.05
 5,710 1.04 1.05 1.04 0 0 0
27/04/2009
1.04
 7,240 1.07 1.08 1.04 0 0 0
24/04/2009
1.07
 12,800 1.10 1.10 1.07 0 0 0
23/04/2009
1.10
 20,780 1.08 1.11 1.08 0 800 0
22/04/2009
1.08
 15,080 1.03 1.08 1.04 0 0 0
21/04/2009
1.03
 26,170 1.03 1.03 0.98 0 0 0
20/04/2009
1.03
 27,540 1.08 1.08 1.03 0 1,500 0
17/04/2009
1.08
 47,680 1.13 1.15 1.08 3,000 0 0
16/04/2009
1.13
 33,600 1.13 1.14 1.10 0 0 0
15/04/2009
1.13
 15,240 1.17 1.17 1.12 0 0 0
14/04/2009
1.17
 61,800 1.18 1.19 1.15 0 0 0
13/04/2009
1.18
 81,590 1.13 1.18 1.13 0 48,360 0
10/04/2009
1.13
 33,460 1.08 1.13 1.12 0 0 0
09/04/2009
1.08
 29,210 1.08 1.10 1.08 0 0 0
08/04/2009
1.08
 38,360 1.13 1.13 1.08 0 0 0
07/04/2009
1.13
 30,240 1.08 1.13 1.10 0 630 0
03/04/2009
1.08
 58,940 1.03 1.08 1.07 0 0 0
02/04/2009
1.03
 14,860 1.00 1.04 1.02 0 50 0
01/04/2009
1.00
 31,770 0.97 1.00 0.96 0 0 0
31/03/2009
0.97
 8,240 1.00 1.00 0.97 0 0 0
30/03/2009
1.00
 31,100 0.98 1.00 0.97 3,000 0 0
27/03/2009
0.98
 19,910 0.97 1.00 0.97 0 0 0
26/03/2009
0.97
 28,840 0.98 1.00 0.97 0 0 0
25/03/2009
0.98
 15,980 1.00 1.01 0.97 1,000 0 0
24/03/2009
1.00
 27,930 0.96 1.00 0.95 0 0 0
23/03/2009
0.96
 9,720 0.97 0.97 0.95 0 0 0
20/03/2009
0.97
 14,530 0.96 0.99 0.97 6,000 2,000 0
19/03/2009
0.96
 90,940 0.93 0.97 0.96 0 5,000 0
18/03/2009
0.93
 13,790 0.92 0.94 0.92 50 3,000 0
17/03/2009
0.92
 23,050 0.91 0.93 0.91 0 0 0
16/03/2009
0.91
 5,680 0.92 0.94 0.91 0 0 0
13/03/2009
0.92
 2,660 0.91 0.93 0.91 400 0 0
12/03/2009
0.91
 3,490 0.94 0.94 0.91 200 0 0
11/03/2009
0.94
 15,900 0.91 0.95 0.93 0 0 0
10/03/2009
0.91
 35,830 0.90 0.91 0.90 0 0 0
09/03/2009
0.90
 2,150 0.92 0.92 0.90 0 0 0
06/03/2009
0.92
 5,290 0.92 0.92 0.91 0 0 0
05/03/2009
0.92
 3,750 0.91 0.93 0.91 0 0 0
04/03/2009
0.91
 1,230 0.91 0.92 0.90 0 0 0
03/03/2009
0.91
 2,650 0.90 0.92 0.91 0 0 0
02/03/2009
0.90
 3,690 0.90 0.91 0.90 0 0 0
27/02/2009
0.90
 1,110 0.86 0.90 0.90 0 0 0
26/02/2009
0.86
 6,660 0.89 0.92 0.85 0 1,000 0
25/02/2009
0.89
 19,850 0.85 0.89 0.88 0 0 0
24/02/2009
0.85
 6,140 0.89 0.89 0.85 0 0 0
23/02/2009
0.89
 14,600 0.92 0.92 0.89 0 0 0
20/02/2009
0.92
 7,200 0.93 0.93 0.92 0 0 0
19/02/2009
0.93
 20,330 0.94 0.94 0.91 0 0 0
18/02/2009
0.94
 5,320 0.98 0.98 0.94 0 0 0
17/02/2009
0.98
 1,980 0.99 0.99 0.95 0 0 0
16/02/2009
0.99
 5,400 1.03 1.03 0.99 0 0 0
13/02/2009
1.03
 7,020 1.02 1.03 0.97 0 0 0
12/02/2009
1.02
 7,360 0.98 1.02 0.98 0 0 0
11/02/2009
0.98
 20,050 1.00 1.00 0.95 0 0 0
10/02/2009
1.00
 5,160 1.05 1.05 1.00 0 0 0
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12%
09/02/2009
1.05
 6,740 1.05 1.06 1.04 0 0 0
06/02/2009
1.05
 34,400 1.03 1.06 1.04 0 0 0
05/02/2009
1.03
 12,900 1.04 1.07 1.03 0 0 0
04/02/2009
1.04
 72,550 1.02 1.07 1.03 0 0 0
03/02/2009
1.02
 14,670 1.07 1.07 1.02 0 0 0
02/02/2009
1.07
 8,950 1.06 1.08 1.07 0 0 0
23/01/2009
1.06
 14,360 1.07 1.08 1.06 0 0 0
22/01/2009
1.07
 24,330 1.03 1.07 1.03 0 0 0
21/01/2009
1.03
 4,930 1.04 1.04 1.03 0 0 0
20/01/2009
1.04
 17,870 1.05 1.05 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |