CTCP Thực phẩm Sao Ta (fmc)

35.15
0.05
(0.14%)
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
(2026-05-13) 		-0.90 -2.50% 418,900 -16,370 0
34.45
36.15
35.15
2 tháng
(2026-04-13) 		-0.84 -2.33% 1,025,200 -74,569 0
34.45
37.45
35.15
3 tháng
(2026-03-16) 		-2.45 -6.52% 1,993,500 -87,069 0.3
34.04
37.55
35.15
6 tháng
(2025-12-15) 		1.44 4.28% 8,360,400 83,431 6.8
33
42
35.15
12 tháng
(2025-06-17) 		0.92 2.68% 19,561,200 206,831 11.9
33
42
35.15
24 tháng
(2024-06-24) 		-9.14 -20.66% 35,289,200 -312,769 2.3
29.91
46.71
35.15
36 tháng
(2023-06-28) 		-1.33 -3.66% 51,680,000 -100,596 12.4
29.91
47.25
35.15
60 tháng
(2021-07-08) 		7.28 26.17% 133,386,500 9,537,121 489.9
24.71
59.16
35.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
43.13
 57,800 42.44 43.48 42.44 9,400 2,900 0.3
10/04/2024
43.22
 34,400 43.39 43.65 43.22 15,100 100 0.8
09/04/2024
43.39
 74,000 43.31 43.57 43.13 20,200 1,400 0.9
08/04/2024
43.31
 64,200 43.65 43.65 42.83 23,700 200 1.2
05/04/2024
43.22
 134,200 43.13 43.22 42.35 97,400 0 4.8
04/04/2024
43.13
 56,900 43.91 43.91 42.44 10,100 0 0.5
03/04/2024
43.82
 145,100 43.82 43.91 42.87 9,500 300 0.5
02/04/2024
43.18
 54,000 42.48 43.18 42.48 6,400 1,900 0.2
01/04/2024
42.57
 25,200 42.18 42.79 42.18 3,200 0 0.2
29/03/2024
41.97
 50,000 43.39 43.39 41.97 2,200 1,300 0.0
28/03/2024
43.39
 23,800 43.18 43.48 42.79 6,200 0 0.3
27/03/2024
43.18
 28,100 43.22 43.39 43.09 1,200 0 0.1
26/03/2024
43.13
 72,300 42.35 43.13 41.97 6,600 1,700 0.2
25/03/2024
42.35
 128,200 42.48 43.09 41.66 5,900 4,100 0.1
22/03/2024
42.79
 128,000 43.09 43.22 42.79 4,700 700 0.2
21/03/2024
43.22
 123,900 43.09 43.48 42.35 1,600 100 0.1
20/03/2024
42.44
 45,200 42.18 42.66 42.10 6,400 100 0.3
19/03/2024
42.18
 44,200 41.75 42.79 41.75 2,600 1,000 0.1
18/03/2024
41.71
 127,900 43.00 43.05 41.58 3,100 3,700 -0.0
15/03/2024
43.05
 117,000 43.65 44.00 42.96 3,500 600 0.1
14/03/2024
43.48
 182,200 42.92 44.08 42.92 7,800 0 0.4
13/03/2024
42.87
 178,800 42.40 43.31 42.35 31,200 300 1.5
12/03/2024
42.27
 95,100 42.27 42.27 41.88 28,400 100 1.4
11/03/2024
41.88
 134,000 41.58 42.87 41.53 3,800 2,200 0.1
08/03/2024
41.66
 148,800 41.92 41.92 41.53 58,200 0 2.8
07/03/2024
41.58
 120,200 41.58 41.75 41.32 222,500 193,900 1.4
06/03/2024
41.32
 54,900 41.53 41.88 41.32 32,200 0 1.5
05/03/2024
41.49
 144,300 40.89 41.75 40.71 66,300 12,000 2.6
04/03/2024
40.89
 128,200 41.53 41.79 40.89 36,200 45,700 -0.5
01/03/2024
41.32
 87,400 41.66 41.66 41.32 4,700 600 0.2
29/02/2024
41.32
 155,900 40.97 42.10 40.93 1,200 5,600 -0.2
28/02/2024
40.89
 155,900 41.58 41.92 40.89 3,300 600 0.1
27/02/2024
41.49
 131,700 42.10 42.35 41.49 42,700 1,700 2.0
26/02/2024
41.92
 339,800 39.93 42.70 39.46 79,100 40,200 1.9
23/02/2024
39.93
 114,800 39.55 40.63 39.55 73,000 3,900 3.2
22/02/2024
39.50
 81,500 40.19 40.37 39.50 37,200 1,700 1.7
21/02/2024
40.19
 35,300 40.58 40.58 40.02 15,200 500 0.7
20/02/2024
40.41
 33,000 40.28 40.63 40.19 13,500 4,200 0.4
19/02/2024
40.19
 113,000 39.93 40.80 39.80 18,700 5,800 0.6
16/02/2024
39.93
 46,000 39.76 40.15 39.76 10,900 1,500 0.4
15/02/2024
39.76
 187,400 39.76 40.19 39.59 55,700 3,700 2.4
07/02/2024
39.59
 55,700 39.59 39.59 39.33 27,700 1,000 1.2
06/02/2024
39.59
 32,600 39.68 39.76 39.59 9,900 300 0.4
05/02/2024
39.68
 113,900 39.76 39.85 39.37 18,500 3,300 0.7
02/02/2024
38.98
 75,400 38.94 39.63 38.72 17,200 500 0.8
01/02/2024
38.94
 144,200 38.47 39.50 38.29 37,000 800 1.6
31/01/2024
38.55
 61,400 38.81 38.81 38.21 14,500 200 0.6
30/01/2024
38.72
 79,500 37.82 38.77 37.64 10,500 0 0.5
29/01/2024
37.60
 69,200 37.17 37.69 37.17 10,100 4,800 0.2
26/01/2024
37.34
 19,200 37.00 37.47 37.00 5,000 100 0.2
25/01/2024
37.00
 59,600 36.95 37.08 36.95 20,000 1,000 0.8
24/01/2024
37.00
 86,700 37.08 37.17 36.91 18,900 10,800 0.3
23/01/2024
37.00
 89,900 37.38 37.43 37.00 0 12,400 -0.5
22/01/2024
37.43
 60,700 37.34 37.82 37.30 2,100 5,900 -0.2
19/01/2024
37.82
 163,700 37.56 38.47 37.26 3,400 29,000 -1.1
18/01/2024
37.26
 100,800 37.95 37.95 36.74 4,700 15,200 -0.5
17/01/2024
37.77
 25,900 37.77 38.64 37.69 0 2,900 -0.1
16/01/2024
37.77
 61,900 38.21 38.25 37.60 2,000 10,800 -0.4
15/01/2024
38.25
 33,500 38.64 38.85 38.16 1,700 300 0.1
12/01/2024
38.77
 49,100 39.24 39.42 38.64 400 5,200 -0.2
11/01/2024
39.42
 43,300 39.50 39.50 39.29 3,100 100 0.1
10/01/2024
39.42
 33,300 40.02 40.02 39.42 2,900 1,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |