CTCP Thực phẩm Sao Ta (fmc)

37.55
0
(0%)
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)
24/06/2024
46.66
 80,300 47.56 47.56 46.42 1,200 9,700 -0.4
21/06/2024
47.56
 61,200 48.13 48.13 47.37 0 8,000 -0.4
20/06/2024
48.22
 66,300 48.98 49.26 48.22 1,000 5,800 -0.2
19/06/2024
48.98
 72,100 49.17 49.74 48.69 2,100 1,900 0.0
18/06/2024
48.69
 52,700 48.69 49.26 48.32 0 4,500 -0.2
17/06/2024
48.69
 33,500 48.41 49.26 48.41 0 2,600 -0.1
14/06/2024
49.17
 63,800 49.26 49.74 48.03 3,600 6,200 -0.1
13/06/2024
49.26
 46,400 48.60 49.55 48.60 0 13,100 -0.7
12/06/2024
48.60
 53,800 49.17 49.17 48.60 0 3,900 -0.2
11/06/2024
48.88
 35,300 48.88 48.98 48.69 0 2,027 -0.1
10/06/2024
48.79
 92,000 48.69 49.07 48.03 6,000 12,900 -0.3
07/06/2024
48.32
 37,900 48.51 48.51 48.03 5,000 8,100 -0.2
06/06/2024
48.51
 42,100 48.13 49.07 48.13 10,300 2,000 0.4
05/06/2024
48.51
 46,100 48.69 48.79 48.32 2,800 1,800 0.1
04/06/2024
48.69
 73,700 48.32 48.98 48.13 8,700 100 0.4
03/06/2024
48.32
 45,700 48.22 49.26 48.13 13,000 3,900 0.5
31/05/2024
47.84
 69,900 48.32 48.88 47.84 0 2,900 -0.1
30/05/2024
48.60
 62,600 48.32 49.17 47.37 0 1,800 -0.1
29/05/2024
49.55
 46,800 49.26 50.12 48.79 700 6,300 -0.3
28/05/2024
49.26
 72,400 49.93 50.21 48.79 0 6,800 -0.4
27/05/2024
49.83
 65,000 48.51 49.83 48.22 200 2,300 -0.1
24/05/2024
48.32
 111,000 47.65 48.79 47.65 1,300 3,300 -0.1
23/05/2024
48.03
 59,000 47.37 48.32 47.37 1,400 100 0.1
22/05/2024
47.94
 56,900 47.37 47.94 47.37 1,200 800 0.0
21/05/2024
47.08
 124,100 47.65 47.75 46.99 3,600 1,000 0.1
20/05/2024
47.84
 108,300 48.22 48.41 47.56 600 8,200 -0.4
17/05/2024
48.41
 81,600 48.03 48.41 47.84 1,000 0 0.1
16/05/2024
48.03
 32,500 47.46 48.51 47.46 1,000 2,500 -0.1
15/05/2024
47.37
 55,900 47.84 48.51 47.37 200 3,600 -0.2
14/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2024
47.37
 68,300 48.32 48.32 46.85 2,300 13,200 -0.5
13/05/2024
48.32
 139,800 48.50 48.77 48.32 0 35,700 -1.9
10/05/2024
48.13
 32,800 48.86 48.86 47.40 900 200 0.0
09/05/2024
48.86
 161,500 48.77 50.14 47.40 7,000 3,800 0.2
08/05/2024
47.22
 71,800 46.67 47.40 46.67 400 800 -0.0
07/05/2024
47.13
 72,300 47.31 47.59 46.77 100 22,100 -1.1
06/05/2024
47.31
 119,800 45.44 47.40 45.44 300 2,900 -0.1
03/05/2024
45.03
 23,400 45.40 45.40 44.67 100 700 -0.0
02/05/2024
44.40
 22,400 44.26 44.85 44.12 700 6,900 -0.3
26/04/2024
44.26
 45,800 44.67 45.08 44.21 2,300 500 0.1
25/04/2024
44.67
 20,400 44.58 44.67 44.30 500 300 0.0
24/04/2024
44.58
 78,700 44.49 45.03 43.39 600 1,100 -0.0
23/04/2024
43.80
 28,200 44.08 44.12 43.48 0 700 -0.0
22/04/2024
44.08
 15,000 44.49 44.49 43.67 500 2,400 -0.1
19/04/2024
43.94
 30,100 42.94 44.49 42.94 1,000 2,800 -0.1
17/04/2024
44.67
 30,400 46.04 46.04 43.30 0 5,100 -0.2
16/04/2024
43.26
 70,600 42.85 43.53 42.85 44,300 5,600 1.8
15/04/2024
42.85
 108,200 45.13 45.13 42.85 3,000 15,200 -0.6
12/04/2024
45.13
 44,800 45.58 45.85 45.13 2,500 5,500 -0.1
11/04/2024
45.49
 57,800 44.76 45.85 44.76 9,400 2,900 0.3
10/04/2024
45.58
 34,400 45.76 46.04 45.58 15,100 100 0.8
09/04/2024
45.76
 74,000 45.67 45.95 45.49 20,200 1,400 0.9
08/04/2024
45.67
 64,200 46.04 46.04 45.17 23,700 200 1.2
05/04/2024
45.58
 134,200 45.49 45.58 44.67 97,400 0 4.8
04/04/2024
45.49
 56,900 46.31 46.31 44.76 10,100 0 0.5
03/04/2024
46.22
 145,100 46.22 46.31 45.22 9,500 300 0.5
02/04/2024
45.54
 54,000 44.81 45.54 44.81 6,400 1,900 0.2
01/04/2024
44.90
 25,200 44.49 45.13 44.49 3,200 0 0.2
29/03/2024
44.26
 50,000 45.76 45.76 44.26 2,200 1,300 0.0
28/03/2024
45.76
 23,800 45.54 45.85 45.13 6,200 0 0.3
27/03/2024
45.54
 28,100 45.58 45.76 45.44 1,200 0 0.1
26/03/2024
45.49
 72,300 44.67 45.49 44.26 6,600 1,700 0.2
25/03/2024
44.67
 128,200 44.81 45.44 43.94 5,900 4,100 0.1
22/03/2024
45.13
 128,000 45.44 45.58 45.13 4,700 700 0.2
21/03/2024
45.58
 123,900 45.44 45.85 44.67 1,600 100 0.1
20/03/2024
44.76
 45,200 44.49 44.99 44.40 6,400 100 0.3
19/03/2024
44.49
 44,200 44.03 45.13 44.03 2,600 1,000 0.1
18/03/2024
43.99
 127,900 45.35 45.40 43.85 3,100 3,700 -0.0
15/03/2024
45.40
 117,000 46.04 46.40 45.31 3,500 600 0.1
14/03/2024
45.85
 182,200 45.26 46.49 45.26 7,800 0 0.4
13/03/2024
45.22
 178,800 44.71 45.67 44.67 31,200 300 1.5
12/03/2024
44.58
 95,100 44.58 44.58 44.17 28,400 100 1.4
11/03/2024
44.17
 134,000 43.85 45.22 43.80 3,800 2,200 0.1
08/03/2024
43.94
 148,800 44.21 44.21 43.80 58,200 0 2.8
07/03/2024
43.85
 120,200 43.85 44.03 43.58 222,500 193,900 1.4
06/03/2024
43.58
 54,900 43.80 44.17 43.58 32,200 0 1.5
05/03/2024
43.76
 144,300 43.12 44.03 42.94 66,300 12,000 2.6
04/03/2024
43.12
 128,200 43.80 44.08 43.12 36,200 45,700 -0.5
01/03/2024
43.58
 87,400 43.94 43.94 43.58 4,700 600 0.2
29/02/2024
43.58
 155,900 43.21 44.40 43.17 1,200 5,600 -0.2
28/02/2024
43.12
 155,900 43.85 44.21 43.12 3,300 600 0.1
27/02/2024
43.76
 131,700 44.40 44.67 43.76 42,700 1,700 2.0
26/02/2024
44.21
 339,800 42.12 45.03 41.62 79,100 40,200 1.9
23/02/2024
42.12
 114,800 41.71 42.85 41.71 73,000 3,900 3.2
22/02/2024
41.66
 81,500 42.39 42.57 41.66 37,200 1,700 1.7
21/02/2024
42.39
 35,300 42.80 42.80 42.21 15,200 500 0.7
20/02/2024
42.62
 33,000 42.48 42.85 42.39 13,500 4,200 0.4
19/02/2024
42.39
 113,000 42.12 43.03 41.98 18,700 5,800 0.6
16/02/2024
42.12
 46,000 41.93 42.34 41.93 10,900 1,500 0.4
15/02/2024
41.93
 187,400 41.93 42.39 41.75 55,700 3,700 2.4
07/02/2024
41.75
 55,700 41.75 41.75 41.48 27,700 1,000 1.2
06/02/2024
41.75
 32,600 41.84 41.93 41.75 9,900 300 0.4
05/02/2024
41.84
 113,900 41.93 42.03 41.52 18,500 3,300 0.7
02/02/2024
41.11
 75,400 41.07 41.80 40.84 17,200 500 0.8
01/02/2024
41.07
 144,200 40.57 41.66 40.38 37,000 800 1.6
31/01/2024
40.66
 61,400 40.93 40.93 40.29 14,500 200 0.6
30/01/2024
40.84
 79,500 39.88 40.89 39.70 10,500 0 0.5
29/01/2024
39.66
 69,200 39.20 39.75 39.20 10,100 4,800 0.2
26/01/2024
39.38
 19,200 39.02 39.52 39.02 5,000 100 0.2
25/01/2024
39.02
 59,600 38.97 39.11 38.97 20,000 1,000 0.8
24/01/2024
39.02
 86,700 39.11 39.20 38.93 18,900 10,800 0.3

Chính sách bảo mật | Điều khoản sử dụng |