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)
06/09/2024
42.22
 53,700 43.30 43.30 42.22 200 42,100 -2.0
05/09/2024
43.03
 17,100 43.12 43.21 42.89 0 4,900 -0.2
04/09/2024
43.21
 26,300 43.25 43.25 42.85 0 3,700 -0.2
30/08/2024
43.25
 12,200 43.21 43.39 43.07 0 1,900 -0.1
29/08/2024
43.21
 12,200 42.80 43.57 42.80 0 0 0
28/08/2024
43.57
 19,700 43.66 43.84 43.57 300 1,900 -0.1
27/08/2024
43.57
 37,900 43.16 43.84 43.16 1,100 23,900 -1.1
26/08/2024
43.16
 18,500 43.16 43.39 43.12 1,000 2,200 -0.1
23/08/2024
43.16
 7,100 43.21 43.30 43.12 0 1,600 -0.1
22/08/2024
43.21
 6,700 43.16 43.21 43.12 400 1,000 -0.0
21/08/2024
43.16
 26,700 43.30 43.48 43.07 1,600 2,000 -0.0
20/08/2024
43.21
 8,500 43.34 43.52 43.12 0 0 0
19/08/2024
43.34
 17,800 42.98 43.48 42.98 0 200 -0.0
16/08/2024
42.85
 14,700 42.71 43.12 42.67 800 0 0.0
15/08/2024
42.26
 16,100 42.89 42.94 41.77 0 7,600 -0.4
14/08/2024
42.89
 24,700 42.85 42.94 42.80 400 1,700 -0.1
13/08/2024
42.80
 10,400 42.76 42.94 42.58 200 1,600 -0.1
12/08/2024
42.71
 10,900 42.71 42.85 42.71 200 600 -0.0
09/08/2024
42.71
 12,200 42.49 42.98 42.31 200 3,300 -0.1
08/08/2024
42.22
 12,300 42.40 42.71 42.22 0 1,200 -0.1
07/08/2024
41.99
 17,100 42.40 42.40 41.99 0 2,400 -0.1
06/08/2024
42.31
 24,600 41.86 42.31 41.77 300 3,400 -0.1
05/08/2024
42.26
 29,100 43.57 43.93 42.26 0 9,100 -0.4
02/08/2024
43.97
 42,100 43.52 44.06 42.67 4,400 7,600 -0.2
01/08/2024
43.52
 27,000 44.02 44.02 42.26 0 2,600 -0.1
31/07/2024
43.93
 11,600 43.88 44.06 43.84 300 3,100 -0.1
30/07/2024
43.88
 10,900 44.02 44.55 43.61 100 100 0
29/07/2024
43.93
 18,100 43.93 43.97 43.07 100 100 0
26/07/2024
43.93
 14,900 44.60 44.60 43.57 0 2,200 -0.1
25/07/2024
43.66
 5,900 43.25 44.42 43.25 100 500 -0.0
24/07/2024
44.15
 81,900 44.15 44.15 41.77 5,000 1,200 0.2
23/07/2024
44.15
 69,100 45.36 45.45 43.12 200 38,400 -1.9
22/07/2024
44.46
 41,300 44.29 44.73 42.22 1,000 7,600 -0.3
19/07/2024
44.24
 33,000 44.82 44.82 44.15 0 1,600 -0.1
18/07/2024
44.82
 30,200 44.20 44.82 44.20 200 200 0.0
17/07/2024
44.15
 52,500 45.18 45.36 44.15 100 5,400 -0.3
16/07/2024
45.27
 49,200 45.36 45.54 45.00 600 700 -0.0
15/07/2024
45.45
 22,800 45.99 45.99 45.27 0 800 -0.0
12/07/2024
45.99
 47,500 45.90 45.99 45.45 300 1,500 -0.1
11/07/2024
45.99
 23,900 46.62 46.62 45.90 0 1,700 -0.1
10/07/2024
46.53
 19,700 46.89 46.89 46.35 3,200 1,000 0.1
09/07/2024
46.71
 150,300 45.36 46.89 45.36 89,300 1,300 4.6
08/07/2024
45.99
 58,200 44.91 46.08 44.91 12,200 1,400 0.5
05/07/2024
44.91
 34,300 44.69 44.91 44.46 2,000 5,500 -0.2
04/07/2024
44.73
 16,700 44.73 44.73 44.29 0 1,300 -0.1
03/07/2024
44.73
 23,500 45.27 45.27 44.51 0 800 -0.0
02/07/2024
44.51
 18,900 44.02 44.51 44.02 0 1,700 -0.1
01/07/2024
44.11
 54,500 44.29 44.64 43.12 2,700 13,100 -0.5
28/06/2024
44.06
 28,700 44.06 44.69 44.06 0 2,900 -0.1
27/06/2024
44.73
 23,300 44.46 44.82 44.02 0 15,700 -0.8
26/06/2024
44.46
 17,600 44.29 44.69 44.20 0 1,900 -0.1
25/06/2024
44.29
 17,000 44.24 44.33 44.02 400 1,400 -0.0
24/06/2024
44.24
 80,300 45.09 45.09 44.02 1,200 9,700 -0.4
21/06/2024
45.09
 61,200 45.63 45.63 44.91 0 8,000 -0.4
20/06/2024
45.72
 66,300 46.44 46.71 45.72 1,000 5,800 -0.2
19/06/2024
46.44
 72,100 46.62 47.16 46.17 2,100 1,900 0.0
18/06/2024
46.17
 52,700 46.17 46.71 45.81 0 4,500 -0.2
17/06/2024
46.17
 33,500 45.90 46.71 45.90 0 2,600 -0.1
14/06/2024
46.62
 63,800 46.71 47.16 45.54 3,600 6,200 -0.1
13/06/2024
46.71
 46,400 46.08 46.98 46.08 0 13,100 -0.7
12/06/2024
46.08
 53,800 46.62 46.62 46.08 0 3,900 -0.2
11/06/2024
46.35
 35,300 46.35 46.44 46.17 0 2,027 -0.1
10/06/2024
46.26
 92,000 46.17 46.53 45.54 6,000 12,900 -0.3
07/06/2024
45.81
 37,900 45.99 45.99 45.54 5,000 8,100 -0.2
06/06/2024
45.99
 42,100 45.63 46.53 45.63 10,300 2,000 0.4
05/06/2024
45.99
 46,100 46.17 46.26 45.81 2,800 1,800 0.1
04/06/2024
46.17
 73,700 45.81 46.44 45.63 8,700 100 0.4
03/06/2024
45.81
 45,700 45.72 46.71 45.63 13,000 3,900 0.5
31/05/2024
45.36
 69,900 45.81 46.35 45.36 0 2,900 -0.1
30/05/2024
46.08
 62,600 45.81 46.62 44.91 0 1,800 -0.1
29/05/2024
46.98
 46,800 46.71 47.52 46.26 700 6,300 -0.3
28/05/2024
46.71
 72,400 47.34 47.61 46.26 0 6,800 -0.4
27/05/2024
47.25
 65,000 45.99 47.25 45.72 200 2,300 -0.1
24/05/2024
45.81
 111,000 45.18 46.26 45.18 1,300 3,300 -0.1
23/05/2024
45.54
 59,000 44.91 45.81 44.91 1,400 100 0.1
22/05/2024
45.45
 56,900 44.91 45.45 44.91 1,200 800 0.0
21/05/2024
44.64
 124,100 45.18 45.27 44.55 3,600 1,000 0.1
20/05/2024
45.36
 108,300 45.72 45.90 45.09 600 8,200 -0.4
17/05/2024
45.90
 81,600 45.54 45.90 45.36 1,000 0 0.1
16/05/2024
45.54
 32,500 45.00 45.99 45.00 1,000 2,500 -0.1
15/05/2024
44.91
 55,900 45.36 45.99 44.91 200 3,600 -0.2
14/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2024
44.91
 68,300 45.81 45.81 44.42 2,300 13,200 -0.5
13/05/2024
45.81
 139,800 45.99 46.24 45.81 0 35,700 -1.9
10/05/2024
45.64
 32,800 46.33 46.33 44.95 900 200 0.0
09/05/2024
46.33
 161,500 46.24 47.54 44.95 7,000 3,800 0.2
08/05/2024
44.78
 71,800 44.26 44.95 44.26 400 800 -0.0
07/05/2024
44.69
 72,300 44.86 45.12 44.34 100 22,100 -1.1
06/05/2024
44.86
 119,800 43.09 44.95 43.09 300 2,900 -0.1
03/05/2024
42.70
 23,400 43.05 43.05 42.35 100 700 -0.0
02/05/2024
42.10
 22,400 41.97 42.53 41.84 700 6,900 -0.3
26/04/2024
41.97
 45,800 42.35 42.74 41.92 2,300 500 0.1
25/04/2024
42.35
 20,400 42.27 42.35 42.01 500 300 0.0
24/04/2024
42.27
 78,700 42.18 42.70 41.14 600 1,100 -0.0
23/04/2024
41.53
 28,200 41.79 41.84 41.23 0 700 -0.0
22/04/2024
41.79
 15,000 42.18 42.18 41.40 500 2,400 -0.1
19/04/2024
41.66
 30,100 40.71 42.18 40.71 1,000 2,800 -0.1
17/04/2024
42.35
 30,400 43.65 43.65 41.06 0 5,100 -0.2
16/04/2024
41.02
 70,600 40.63 41.27 40.63 44,300 5,600 1.8
15/04/2024
40.63
 108,200 42.79 42.79 40.63 3,000 15,200 -0.6
12/04/2024
42.79
 44,800 43.22 43.48 42.79 2,500 5,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |