CTCP Thực phẩm Sao Ta (fmc)

37.60
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
(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)
31/08/2023
43.21
 47,700 43.21 43.67 43.21 0 5,000 -0.2
30/08/2023
43.21
 29,600 42.66 43.62 42.85 0 2,000 -0.1
29/08/2023
42.66
 34,700 43.85 43.85 42.66 2,800 700 0.1
28/08/2023
43.85
 41,200 43.30 44.26 43.39 1,800 3,800 -0.1
25/08/2023
43.30
 111,100 42.39 45.31 43.26 5,000 7,300 -0.1
24/08/2023
42.39
 39,600 41.39 42.39 41.39 3,000 3,400 -0.0
23/08/2023
41.39
 47,800 42.12 42.16 41.39 100 2,800 -0.1
22/08/2023
42.12
 55,100 42.30 42.30 40.66 7,800 7,600 0.0
21/08/2023
42.30
 106,200 42.30 42.75 41.02 3,300 30,300 -1.2
18/08/2023
42.30
 110,100 44.21 44.21 42.30 800 26,500 -1.2
17/08/2023
44.21
 41,900 44.67 44.67 43.76 200 10,400 -0.5
16/08/2023
44.67
 44,700 44.71 44.71 44.30 200 1,800 -0.1
15/08/2023
44.71
 17,700 44.67 45.44 44.21 1,400 0 0.1
14/08/2023
44.67
 22,100 44.76 44.76 44.12 800 1,400 -0.0
11/08/2023
44.76
 60,700 45.13 45.22 42.94 600 1,300 -0.0
10/08/2023
45.13
 25,500 45.58 45.76 44.71 400 1,600 -0.1
09/08/2023
45.58
 142,800 43.48 46.49 43.30 8,100 26,800 -0.9
08/08/2023
43.48
 23,300 43.62 43.76 43.26 1,300 600 0.0
07/08/2023
43.62
 26,900 42.39 43.71 42.57 600 5,600 -0.2
04/08/2023
42.39
 50,800 43.30 43.58 42.39 1,200 11,000 -0.5
03/08/2023
43.30
 31,400 43.85 43.85 42.94 1,500 0 0.1
02/08/2023
43.85
 77,700 43.94 44.21 42.85 1,400 25,000 -1.1
01/08/2023
43.94
 75,200 43.94 44.30 43.67 3,800 23,600 -1.0
31/07/2023
43.94
 97,900 43.94 44.35 43.76 4,600 38,100 -1.6
28/07/2023
43.94
 47,600 43.85 43.94 43.58 1,300 300 0.0
27/07/2023
43.85
 45,800 43.76 43.85 43.53 900 300 0.0
26/07/2023
43.76
 73,400 43.76 44.12 43.44 4,200 45,000 -2.0
25/07/2023
43.76
 101,900 43.76 43.94 43.62 2,600 21,200 -0.9
24/07/2023
43.76
 61,000 43.76 44.17 43.39 200 21,000 -1.0
21/07/2023
43.76
 111,900 43.76 44.21 42.98 500 23,000 -1.1
20/07/2023
43.76
 100,100 43.58 44.49 43.39 800 20,000 -0.9
19/07/2023
43.58
 50,900 43.03 43.62 42.75 500 2,100 -0.1
18/07/2023
43.03
 75,900 43.07 43.71 42.75 1,900 20,200 -0.9
17/07/2023
43.07
 75,800 42.85 44.49 42.66 1,000 5,500 -0.2
14/07/2023
42.85
 107,800 42.57 43.30 42.48 1,200 28,500 -1.3
13/07/2023
42.57
 68,100 42.30 43.67 42.39 200 30,500 -1.4
12/07/2023
42.30
 91,400 41.93 42.30 41.62 8,100 1,800 0.3
11/07/2023
41.93
 56,200 41.93 42.66 41.48 6,800 2,000 0.2
10/07/2023
41.93
 67,500 41.71 42.80 41.75 1,300 16,200 -0.7
07/07/2023
41.71
 104,500 40.79 41.71 40.66 0 1,600 -0.1
06/07/2023
40.79
 110,500 40.79 40.79 40.29 1,200 300 0.0
05/07/2023
40.79
 118,900 40.84 41.02 40.29 3,200 0 0.1
04/07/2023
40.84
 148,100 40.29 41.02 40.43 7,600 26,200 -0.8
03/07/2023
40.29
 159,400 38.74 40.52 38.93 0 31,500 -1.4
30/06/2023
38.74
 97,700 38.42 39.02 37.83 1,000 24,100 -1.0
29/06/2023
38.42
 39,800 38.42 38.52 38.01 1,100 0 0.0
28/06/2023
38.42
 85,000 37.97 39.20 37.92 100 26,200 -1.1
27/06/2023
37.97
 81,500 37.65 37.97 37.56 200 2,900 -0.1
26/06/2023
37.65
 36,900 37.65 38.15 37.38 4,000 9,900 -0.2
23/06/2023
37.65
 55,200 37.33 37.79 37.33 3,100 0 0.1
22/06/2023
37.33
 70,200 37.29 38.11 37.33 20,500 21,200 -0.0
21/06/2023
37.29
 52,100 37.47 38.01 37.19 5,000 23,200 -0.7
20/06/2023
37.47
 38,700 37.65 38.06 37.38 10,000 20,000 -0.4
19/06/2023
37.65
 35,100 37.83 37.83 37.56 10,200 0 0.4
16/06/2023
37.83
 84,500 37.74 37.83 37.70 10,200 20,000 -0.4
15/06/2023
37.74
 19,900 38.29 38.29 37.74 2,200 0 0.1
14/06/2023
38.29
 53,600 38.52 38.88 38.29 1,800 20,000 -0.8
13/06/2023
38.52
 29,300 38.52 39.66 38.52 0 5,000 -0.2
12/06/2023
38.52
 52,900 37.92 40.11 37.92 5,500 300 0.2
09/06/2023
37.92
 39,300 37.83 38.11 37.56 600 0 0.0
08/06/2023
37.83
 86,500 37.92 39.25 37.83 200 500 -0.0
07/06/2023
37.92
 69,100 37.83 37.92 37.65 14,900 300 0.6
06/06/2023
37.83
 37,100 37.83 38.20 37.65 4,100 1,000 0.1
05/06/2023
37.83
 66,500 38.11 38.52 37.65 4,600 21,800 -0.7
02/06/2023
38.11
 34,800 37.92 38.29 37.74 7,600 0 0.3
01/06/2023
37.92
 10,500 37.92 38.20 37.60 1,600 100 0.1
31/05/2023
37.92
 17,300 37.92 38.01 37.56 1,700 2,200 -0.0
30/05/2023
37.92
 21,200 38.20 38.20 37.56 2,500 0 0.1
29/05/2023
38.20
 57,300 37.38 38.20 37.19 9,800 20,400 -0.4
26/05/2023
37.38
 6,000 37.38 37.38 37.19 200 0 0.0
25/05/2023
37.38
 23,200 37.79 37.92 37.38 13,400 7,800 0.2
24/05/2023
37.79
 33,800 38.01 38.24 37.79 16,300 3,600 0.5
23/05/2023
38.01
 11,900 37.56 38.20 37.97 2,900 1,500 0.1
22/05/2023
37.56
 24,000 37.79 38.06 37.42 10,000 13,100 -0.1
19/05/2023
37.79
 22,700 37.83 38.29 37.74 2,000 700 0.1
18/05/2023
37.83
 25,800 37.38 37.97 37.38 10,600 0 0.4
17/05/2023
37.38
 12,700 37.06 37.65 36.78 4,300 1,700 0.1
16/05/2023
37.06
 30,000 37.01 37.06 36.65 10,800 100 0.4
15/05/2023
37.01
 36,500 37.47 37.65 36.92 200 0 0.0
12/05/2023
37.47
 35,600 37.56 38.01 37.19 5,100 1,800 0.1
11/05/2023
37.56
 30,100 37.10 37.83 37.10 2,200 1,100 0.0
10/05/2023
37.10
 62,300 37.06 37.38 36.83 10,000 20,000 -0.4
09/05/2023
37.06
 13,200 36.92 37.06 36.46 200 1,600 -0.1
08/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/05/2023
36.92
 34,000 36.92 37.47 36.92 400 0 0.0
05/05/2023
36.92
 40,600 36.92 37.14 36.49 0 0 0
04/05/2023
36.92
 28,600 36.57 36.92 36.49 2,100 500 0.1
28/04/2023
36.57
 24,400 36.40 36.83 36.49 1,200 20,000 -0.8
27/04/2023
36.40
 19,700 36.66 36.75 36.14 1,700 1,700 0.0
26/04/2023
36.66
 29,600 36.92 37.01 36.49 3,900 2,500 0.1
25/04/2023
36.92
 70,200 37.14 39.01 35.62 35,800 7,500 1.2
24/04/2023
37.14
 54,000 37.35 37.35 36.70 1,100 80 0.0
21/04/2023
37.35
 18,200 37.31 37.66 36.66 1,600 200 0.1
20/04/2023
37.31
 69,300 37.27 37.79 36.31 18,300 20,000 -0.1
19/04/2023
37.27
 28,800 37.35 39.09 36.79 300 14,700 -0.6
18/04/2023
37.35
 81,200 36.05 37.70 35.88 9,300 20,000 -0.5
17/04/2023
36.05
 58,700 36.49 36.83 35.96 800 20,000 -0.8
14/04/2023
36.49
 38,900 37.31 38.22 36.49 0 2,000 -0.1
13/04/2023
37.31
 153,300 34.92 37.35 35.10 3,800 3,900 -0.0
12/04/2023
34.92
 29,900 34.71 35.27 34.71 100 0 0.0
11/04/2023
34.71
 45,900 34.62 34.75 34.49 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |