CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
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
(2026-06-29) 		-1.65 -4.60% 320,200 -20,722 0
33.75
35.90
34
2 tháng
(2026-05-29) 		-0.35 -1.01% 700,500 -43,483 0
33.75
35.90
34
3 tháng
(2026-04-29) 		-2.02 -5.56% 1,130,500 -59,191 0
33.75
36.60
34
6 tháng
(2026-01-29) 		-1.12 -3.16% 7,412,300 113,609 9.2
33.75
42
34
12 tháng
(2025-08-04) 		-1.69 -4.69% 15,417,100 83,709 8.5
33
42
34
24 tháng
(2024-08-07) 		-7.74 -18.44% 34,604,700 -328,291 3.1
29.91
44.42
34
36 tháng
(2023-08-14) 		-8.10 -19.14% 49,562,700 273,982 31.6
29.91
47.25
34
60 tháng
(2021-08-23) 		2.27 7.11% 118,717,300 9,479,199 489.3
24.71
59.16
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
35.09
 36,500 35.53 35.70 35.01 200 0 0.0
12/05/2023
35.53
 35,600 35.61 36.04 35.27 5,100 1,800 0.1
11/05/2023
35.61
 30,100 35.18 35.87 35.18 2,200 1,100 0.0
10/05/2023
35.18
 62,300 35.14 35.44 34.92 10,000 20,000 -0.4
09/05/2023
35.14
 13,200 35.01 35.14 34.58 200 1,600 -0.1
08/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/05/2023
35.01
 34,000 35.01 35.53 35.01 400 0 0.0
05/05/2023
35.01
 40,600 35.01 35.21 34.60 0 0 0
04/05/2023
35.01
 28,600 34.68 35.01 34.60 2,100 500 0.1
28/04/2023
34.68
 24,400 34.51 34.93 34.60 1,200 20,000 -0.8
27/04/2023
34.51
 19,700 34.76 34.84 34.27 1,700 1,700 0.0
26/04/2023
34.76
 29,600 35.01 35.09 34.60 3,900 2,500 0.1
25/04/2023
35.01
 70,200 35.21 36.98 33.77 35,800 7,500 1.2
24/04/2023
35.21
 54,000 35.42 35.42 34.80 1,100 80 0.0
21/04/2023
35.42
 18,200 35.38 35.71 34.76 1,600 200 0.1
20/04/2023
35.38
 69,300 35.34 35.83 34.43 18,300 20,000 -0.1
19/04/2023
35.34
 28,800 35.42 37.07 34.88 300 14,700 -0.6
18/04/2023
35.42
 81,200 34.18 35.75 34.02 9,300 20,000 -0.5
17/04/2023
34.18
 58,700 34.60 34.93 34.10 800 20,000 -0.8
14/04/2023
34.60
 38,900 35.38 36.24 34.60 0 2,000 -0.1
13/04/2023
35.38
 153,300 33.11 35.42 33.28 3,800 3,900 -0.0
12/04/2023
33.11
 29,900 32.91 33.44 32.91 100 0 0.0
11/04/2023
32.91
 45,900 32.82 32.95 32.70 0 0 0.0
10/04/2023
32.82
 64,100 32.12 32.87 32.12 1,000 0 0.0
07/04/2023
32.12
 32,300 32.29 32.45 32.12 2,200 0 0.1
06/04/2023
32.29
 74,400 32.21 32.91 31.71 0 11,600 -0.5
05/04/2023
32.21
 51,900 32.33 32.37 31.71 1,000 5,800 -0.2
04/04/2023
32.33
 66,800 32.17 32.37 31.88 0 15,000 -0.6
03/04/2023
32.17
 68,100 31.88 32.29 31.88 3,800 4,040 -0.0
31/03/2023
31.88
 25,900 31.38 31.88 31.30 300 0 0.0
30/03/2023
31.38
 49,200 31.71 31.71 31.30 0 0 -0.0
29/03/2023
31.71
 47,100 31.96 31.96 31.05 0 500 -0.0
28/03/2023
31.96
 26,300 31.96 32.12 31.80 200 1,100 -0.0
27/03/2023
31.96
 42,500 31.92 32.29 31.59 0 3,700 -0.1
24/03/2023
31.92
 138,500 30.89 32.08 30.89 16,400 32,100 -0.6
23/03/2023
30.89
 32,400 30.52 30.93 30.07 0 5,400 -0.2
22/03/2023
30.52
 102,800 30.07 31.26 29.57 200 4,900 -0.2
21/03/2023
30.07
 21,900 30.19 30.19 29.90 1,200 300 -0.0
20/03/2023
30.19
 53,000 29.98 30.39 29.49 600 500 0.0
17/03/2023
29.98
 63,800 29.04 30.07 29.08 2,000 3,400 -0.1
16/03/2023
29.04
 5,700 29.24 29.24 28.83 300 800 -0.0
15/03/2023
29.24
 29,400 28.83 29.61 28.83 200 1,700 -0.1
14/03/2023
28.83
 50,400 29.49 29.49 28.83 19,100 700 0.6
13/03/2023
29.49
 27,400 29.82 29.82 29.04 0 400 -0.0
10/03/2023
29.82
 39,900 29.82 29.94 29.41 1,400 200 0.0
09/03/2023
29.82
 40,500 29.86 30.02 28.83 7,400 2,100 0.2
08/03/2023
29.86
 28,900 29.90 29.94 29.12 0 200 -0.0
07/03/2023
29.90
 9,000 29.94 29.98 29.08 0 600 -0.0
06/03/2023
29.94
 11,800 29.49 30.48 28.83 2,100 700 0.1
03/03/2023
29.49
 18,800 30.02 30.02 29.49 0 100 -0.0
02/03/2023
30.02
 12,300 30.07 30.07 29.49 0 400 -0.0
01/03/2023
30.07
 12,200 29.65 30.15 29.32 0 200 -0.0
28/02/2023
29.65
 16,700 29.32 30.31 29.08 0 500 -0.0
27/02/2023
29.32
 24,600 29.20 29.65 28.75 10,000 810 0.3
24/02/2023
29.20
 15,700 30.02 30.07 29.20 100 1,200 -0.0
23/02/2023
30.02
 30,300 30.23 30.23 29.24 2,200 400 0.1
22/02/2023
30.23
 21,000 30.77 30.89 30.15 100 2,400 -0.1
21/02/2023
30.77
 52,100 30.77 30.93 30.72 3,300 300 0.1
20/02/2023
30.77
 57,100 30.15 31.05 29.65 1,600 0 0.1
17/02/2023
30.15
 17,800 30.07 30.15 29.65 2,100 200 0.1
16/02/2023
30.07
 28,600 29.65 30.07 29.16 2,400 200 0.1
15/02/2023
29.65
 26,800 29.82 29.94 29.24 1,000 700 0.0
14/02/2023
29.82
 12,100 29.98 30.07 29.32 500 1,400 -0.0
13/02/2023
29.98
 37,100 30.23 30.23 28.17 1,100 2,500 -0.1
10/02/2023
30.23
 16,300 30.89 31.22 30.23 2,500 2,600 -0.0
09/02/2023
30.89
 122,500 29.94 31.55 29.94 2,300 20,500 -0.7
08/02/2023
29.94
 21,500 30.07 30.19 29.32 300 1,600 -0.0
07/02/2023
30.07
 24,700 30.56 31.14 29.86 400 3,400 -0.1
06/02/2023
30.56
 8,200 30.27 31.22 29.82 100 600 -0.0
03/02/2023
30.27
 14,200 30.31 30.35 30.07 100 1,400 -0.0
02/02/2023
30.31
 34,100 31.14 31.14 30.23 1,800 600 0.0
01/02/2023
31.14
 51,900 31.26 31.84 30.97 11,500 200 0.4
31/01/2023
31.26
 34,800 31.30 31.47 30.97 1,500 38 0.1
30/01/2023
31.30
 95,800 31.05 31.38 31.05 14,100 3,900 0.4
27/01/2023
31.05
 32,300 30.23 31.63 30.23 500 200 0.0
19/01/2023
30.23
 40,200 30.35 30.64 30.07 11,900 200 0.4
18/01/2023
30.35
 29,900 29.74 30.35 29.78 2,700 0 0.1
17/01/2023
29.74
 71,100 29.49 30.07 29.49 1,600 31,657 -1.1
16/01/2023
29.49
 13,900 29.98 29.98 29.24 1,700 500 0.0
13/01/2023
29.98
 37,700 30.44 30.48 29.82 0 21,500 -0.8
12/01/2023
30.44
 94,400 29.49 30.56 28.91 2,600 1,300 0.0
11/01/2023
29.49
 26,800 28.71 29.49 28.50 5,000 4,300 0.0
10/01/2023
28.71
 24,600 29.32 29.65 28.71 3,700 4,985 -0.0
09/01/2023
29.32
 30,400 29.32 29.90 29.28 2,663 9,400 -0.2
06/01/2023
29.32
 85,600 28.91 30.39 29.24 2,464 21,000 -0.7
05/01/2023
28.91
 66,700 28.91 29.20 28.54 6,700 6,700 0
04/01/2023
28.91
 51,000 28.38 29.57 28.42 4,900 3,900 0.0
03/01/2023
28.38
 88,400 26.52 28.38 26.65 2,700 15,000 -0.4
30/12/2022
26.52
 56,900 26.36 26.52 25.95 600 3,800 -0.1
29/12/2022
26.36
 34,200 26.85 26.94 26.36 2,200 900 0.0
28/12/2022
26.85
 24,900 26.48 26.85 26.40 736 5,200 -0.1
27/12/2022
26.48
 17,500 25.82 26.94 25.78 2,000 3,400 -0.0
26/12/2022
25.82
 50,900 27.64 27.64 25.78 5,200 4,200 0.0
23/12/2022
27.64
 14,600 27.59 28.01 27.43 2,100 2,400 -0.0
22/12/2022
27.59
 30,000 27.80 28.50 27.59 1,700 3,400 -0.1
21/12/2022
27.80
 78,900 27.84 28.83 27.59 6,900 2,900 0.1
20/12/2022
27.84
 137,900 29.16 29.16 27.14 48,800 4,400 1.5
19/12/2022
29.16
 107,700 28.83 30.31 28.75 30,400 0 1.1
16/12/2022
28.83
 37,100 28.46 28.83 28.42 3,200 1,900 0.0
15/12/2022
28.46
 67,600 28.79 29.08 28.46 3,200 33,990 -1.1
14/12/2022
28.79
 79,100 28.50 29.41 28.42 28,300 31,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |