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)
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
10/04/2023
34.62
 64,100 33.88 34.66 33.88 1,000 0 0.0
07/04/2023
33.88
 32,300 34.05 34.23 33.88 2,200 0 0.1
06/04/2023
34.05
 74,400 33.97 34.71 33.45 0 11,600 -0.5
05/04/2023
33.97
 51,900 34.10 34.14 33.45 1,000 5,800 -0.2
04/04/2023
34.10
 66,800 33.92 34.14 33.62 0 15,000 -0.6
03/04/2023
33.92
 68,100 33.62 34.05 33.62 3,800 4,040 -0.0
31/03/2023
33.62
 25,900 33.10 33.62 33.01 300 0 0.0
30/03/2023
33.10
 49,200 33.45 33.45 33.01 0 0 -0.0
29/03/2023
33.45
 47,100 33.71 33.71 32.75 0 500 -0.0
28/03/2023
33.71
 26,300 33.71 33.88 33.53 200 1,100 -0.0
27/03/2023
33.71
 42,500 33.66 34.05 33.32 0 3,700 -0.1
24/03/2023
33.66
 138,500 32.58 33.84 32.58 16,400 32,100 -0.6
23/03/2023
32.58
 32,400 32.19 32.62 31.71 0 5,400 -0.2
22/03/2023
32.19
 102,800 31.71 32.97 31.19 200 4,900 -0.2
21/03/2023
31.71
 21,900 31.84 31.84 31.53 1,200 300 -0.0
20/03/2023
31.84
 53,000 31.62 32.06 31.10 600 500 0.0
17/03/2023
31.62
 63,800 30.62 31.71 30.67 2,000 3,400 -0.1
16/03/2023
30.62
 5,700 30.84 30.84 30.41 300 800 -0.0
15/03/2023
30.84
 29,400 30.41 31.23 30.41 200 1,700 -0.1
14/03/2023
30.41
 50,400 31.10 31.10 30.41 19,100 700 0.6
13/03/2023
31.10
 27,400 31.45 31.45 30.62 0 400 -0.0
10/03/2023
31.45
 39,900 31.45 31.58 31.01 1,400 200 0.0
09/03/2023
31.45
 40,500 31.49 31.66 30.41 7,400 2,100 0.2
08/03/2023
31.49
 28,900 31.53 31.58 30.71 0 200 -0.0
07/03/2023
31.53
 9,000 31.58 31.62 30.67 0 600 -0.0
06/03/2023
31.58
 11,800 31.10 32.14 30.41 2,100 700 0.1
03/03/2023
31.10
 18,800 31.66 31.66 31.10 0 100 -0.0
02/03/2023
31.66
 12,300 31.71 31.71 31.10 0 400 -0.0
01/03/2023
31.71
 12,200 31.27 31.80 30.93 0 200 -0.0
28/02/2023
31.27
 16,700 30.93 31.97 30.67 0 500 -0.0
27/02/2023
30.93
 24,600 30.80 31.27 30.32 10,000 810 0.3
24/02/2023
30.80
 15,700 31.66 31.71 30.80 100 1,200 -0.0
23/02/2023
31.66
 30,300 31.88 31.88 30.84 2,200 400 0.1
22/02/2023
31.88
 21,000 32.45 32.58 31.80 100 2,400 -0.1
21/02/2023
32.45
 52,100 32.45 32.62 32.40 3,300 300 0.1
20/02/2023
32.45
 57,100 31.80 32.75 31.27 1,600 0 0.1
17/02/2023
31.80
 17,800 31.71 31.80 31.27 2,100 200 0.1
16/02/2023
31.71
 28,600 31.27 31.71 30.75 2,400 200 0.1
15/02/2023
31.27
 26,800 31.45 31.58 30.84 1,000 700 0.0
14/02/2023
31.45
 12,100 31.62 31.71 30.93 500 1,400 -0.0
13/02/2023
31.62
 37,100 31.88 31.88 29.71 1,100 2,500 -0.1
10/02/2023
31.88
 16,300 32.58 32.92 31.88 2,500 2,600 -0.0
09/02/2023
32.58
 122,500 31.58 33.27 31.58 2,300 20,500 -0.7
08/02/2023
31.58
 21,500 31.71 31.84 30.93 300 1,600 -0.0
07/02/2023
31.71
 24,700 32.23 32.84 31.49 400 3,400 -0.1
06/02/2023
32.23
 8,200 31.93 32.92 31.45 100 600 -0.0
03/02/2023
31.93
 14,200 31.97 32.01 31.71 100 1,400 -0.0
02/02/2023
31.97
 34,100 32.84 32.84 31.88 1,800 600 0.0
01/02/2023
32.84
 51,900 32.97 33.58 32.66 11,500 200 0.4
31/01/2023
32.97
 34,800 33.01 33.19 32.66 1,500 38 0.1
30/01/2023
33.01
 95,800 32.75 33.10 32.75 14,100 3,900 0.4
27/01/2023
32.75
 32,300 31.88 33.36 31.88 500 200 0.0
19/01/2023
31.88
 40,200 32.01 32.32 31.71 11,900 200 0.4
18/01/2023
32.01
 29,900 31.36 32.01 31.40 2,700 0 0.1
17/01/2023
31.36
 71,100 31.10 31.71 31.10 1,600 31,657 -1.1
16/01/2023
31.10
 13,900 31.62 31.62 30.84 1,700 500 0.0
13/01/2023
31.62
 37,700 32.10 32.14 31.45 0 21,500 -0.8
12/01/2023
32.10
 94,400 31.10 32.23 30.49 2,600 1,300 0.0
11/01/2023
31.10
 26,800 30.27 31.10 30.06 5,000 4,300 0.0
10/01/2023
30.27
 24,600 30.93 31.27 30.27 3,700 4,985 -0.0
09/01/2023
30.93
 30,400 30.93 31.53 30.88 2,663 9,400 -0.2
06/01/2023
30.93
 85,600 30.49 32.06 30.84 2,464 21,000 -0.7
05/01/2023
30.49
 66,700 30.49 30.80 30.10 6,700 6,700 0
04/01/2023
30.49
 51,000 29.93 31.19 29.97 4,900 3,900 0.0
03/01/2023
29.93
 88,400 27.97 29.93 28.10 2,700 15,000 -0.4
30/12/2022
27.97
 56,900 27.80 27.97 27.36 600 3,800 -0.1
29/12/2022
27.80
 34,200 28.32 28.41 27.80 2,200 900 0.0
28/12/2022
28.32
 24,900 27.93 28.32 27.84 736 5,200 -0.1
27/12/2022
27.93
 17,500 27.23 28.41 27.19 2,000 3,400 -0.0
26/12/2022
27.23
 50,900 29.15 29.15 27.19 5,200 4,200 0.0
23/12/2022
29.15
 14,600 29.10 29.54 28.93 2,100 2,400 -0.0
22/12/2022
29.10
 30,000 29.32 30.06 29.10 1,700 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |