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)
01/08/2024
45.90
 27,000 46.42 46.42 44.57 0 2,600 -0.1
31/07/2024
46.33
 11,600 46.28 46.47 46.23 300 3,100 -0.1
30/07/2024
46.28
 10,900 46.42 46.99 45.99 100 100 0
29/07/2024
46.33
 18,100 46.33 46.37 45.43 100 100 0
26/07/2024
46.33
 14,900 47.04 47.04 45.95 0 2,200 -0.1
25/07/2024
46.04
 5,900 45.62 46.85 45.62 100 500 -0.0
24/07/2024
46.56
 81,900 46.56 46.56 44.05 5,000 1,200 0.2
23/07/2024
46.56
 69,100 47.84 47.94 45.47 200 38,400 -1.9
22/07/2024
46.89
 41,300 46.71 47.18 44.53 1,000 7,600 -0.3
19/07/2024
46.66
 33,000 47.27 47.27 46.56 0 1,600 -0.1
18/07/2024
47.27
 30,200 46.61 47.27 46.61 200 200 0.0
17/07/2024
46.56
 52,500 47.65 47.84 46.56 100 5,400 -0.3
16/07/2024
47.75
 49,200 47.84 48.03 47.46 600 700 -0.0
15/07/2024
47.94
 22,800 48.51 48.51 47.75 0 800 -0.0
12/07/2024
48.51
 47,500 48.41 48.51 47.94 300 1,500 -0.1
11/07/2024
48.51
 23,900 49.17 49.17 48.41 0 1,700 -0.1
10/07/2024
49.07
 19,700 49.45 49.45 48.88 3,200 1,000 0.1
09/07/2024
49.26
 150,300 47.84 49.45 47.84 89,300 1,300 4.6
08/07/2024
48.51
 58,200 47.37 48.60 47.37 12,200 1,400 0.5
05/07/2024
47.37
 34,300 47.13 47.37 46.89 2,000 5,500 -0.2
04/07/2024
47.18
 16,700 47.18 47.18 46.71 0 1,300 -0.1
03/07/2024
47.18
 23,500 47.75 47.75 46.94 0 800 -0.0
02/07/2024
46.94
 18,900 46.42 46.94 46.42 0 1,700 -0.1
01/07/2024
46.52
 54,500 46.71 47.08 45.47 2,700 13,100 -0.5
28/06/2024
46.47
 28,700 46.47 47.13 46.47 0 2,900 -0.1
27/06/2024
47.18
 23,300 46.89 47.27 46.42 0 15,700 -0.8
26/06/2024
46.89
 17,600 46.71 47.13 46.61 0 1,900 -0.1
25/06/2024
46.71
 17,000 46.66 46.75 46.42 400 1,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |