CTCP Thực phẩm Sao Ta (fmc)

36.10
-0.30
(-0.82%)
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
(2025-11-05) 		-1.10 -2.93% 718,200 30,100 1.1
36.10
37.50
36.10
2 tháng
(2025-10-06) 		-0.30 -0.82% 1,622,200 1,400 0.0
34.85
37.50
36.10
3 tháng
(2025-09-08) 		-1.25 -3.32% 2,818,000 -60,300 -2.2
34.85
39.55
36.10
6 tháng
(2025-06-09) 		0.90 2.54% 11,561,100 95,700 4.1
34.85
39.55
36.10
12 tháng
(2024-12-10) 		-9.36 -20.45% 22,492,800 19,111 14.7
31.55
46.85
36.10
24 tháng
(2023-12-18) 		-4.35 -10.67% 35,870,600 306,573 28.7
31.55
49.83
36.10
36 tháng
(2022-12-21) 		7.08 24.15% 48,427,800 -323,374 0.2
27.23
49.83
36.10
60 tháng
(2020-12-31) 		9.16 33.62% 164,069,850 9,150,240 473.7
23.90
62.39
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
43.44
 69,600 43.70 43.70 43.00 0 0 0.1
21/09/2022
43.70
 32,100 43.70 43.96 43.00 1,373 0 0.1
20/09/2022
43.70
 81,900 43.09 43.87 42.91 2,500 20,077 -0.9
19/09/2022
43.09
 71,400 43.87 43.87 42.83 1,000 1,500 -0.0
16/09/2022
43.87
 46,800 43.87 44.22 43.52 0 11,972 -0.6
15/09/2022
43.87
 38,800 43.87 44.57 43.87 100 64 0.1
14/09/2022
43.87
 48,800 44.30 44.30 43.44 2,300 546 0.0
13/09/2022
44.30
 101,800 43.70 45.09 43.52 500 8 0.0
12/09/2022
43.70
 62,800 43.87 44.22 43.44 500 84 0.0
09/09/2022
43.87
 67,600 43.09 43.87 43.00 1,200 600 0.0
08/09/2022
43.09
 87,200 43.44 43.61 43.09 4,300 6,700 -0.1
07/09/2022
43.44
 171,300 44.22 45.00 43.44 29,900 5,100 1.2
06/09/2022
44.22
 67,500 44.83 45.09 43.87 1,000 1,800 -0.0
05/09/2022
44.83
 43,900 45.26 45.26 44.74 100 900 -0.0
31/08/2022
45.26
 193,100 43.70 45.35 42.65 6,600 8,000 -0.1
30/08/2022
43.70
 97,300 43.61 44.30 43.09 2,200 11,800 -0.5
29/08/2022
43.61
 193,000 44.83 44.83 43.00 0 105,700 -5.3
26/08/2022
44.83
 229,900 46.22 46.30 44.74 3,700 100,500 -5.0
25/08/2022
46.22
 321,000 44.83 46.39 44.65 2,900 0 0.2
24/08/2022
44.83
 91,500 44.22 45.09 43.61 8,600 0 0.4
23/08/2022
44.22
 116,600 42.57 44.22 42.22 900 200 0.0
22/08/2022
42.57
 233,400 43.96 43.96 42.57 3,300 113,900 -5.4
19/08/2022
43.96
 84,800 44.30 44.65 43.87 800 5,200 -0.2
18/08/2022
44.30
 148,400 45.09 45.09 44.22 2,500 2,900 -0.0
17/08/2022
45.09
 117,600 45.26 46.04 45.09 2,500 12,000 -0.5
16/08/2022
45.26
 81,100 45.26 45.35 45.09 2,300 4,700 -0.1
15/08/2022
45.26
 141,900 45.52 45.96 45.09 3,900 4,800 -0.0
12/08/2022
45.52
 94,000 45.17 45.87 44.48 0 1,600 -0.1
11/08/2022
45.17
 208,600 45.17 46.04 44.30 0 6,900 -0.4
10/08/2022
45.17
 149,500 45.61 45.87 45.17 300 33,700 -1.7
09/08/2022
45.61
 255,300 45.87 46.48 45.52 2,700 4,100 -0.1
08/08/2022
45.87
 375,100 44.04 46.04 43.87 8,600 1,400 0.4
05/08/2022
44.04
 91,000 44.39 44.39 43.87 0 2,700 -0.1
04/08/2022
44.39
 161,900 44.48 44.74 43.96 500 4,600 -0.2
03/08/2022
44.48
 184,000 43.70 44.74 43.96 12,700 20,000 -0.4
02/08/2022
43.70
 107,100 43.00 43.78 43.09 3,700 3,100 0.0
01/08/2022
43.00
 278,700 43.18 43.35 42.09 11,700 102,900 -4.5
29/07/2022
43.18
 203,600 44.30 44.39 43.13 6,900 101,100 -4.7
28/07/2022
44.30
 141,100 44.22 44.65 43.87 3,900 32,000 -1.4
27/07/2022
44.22
 137,400 43.44 44.22 43.00 8,600 1,300 0.4
26/07/2022
43.44
 199,800 46.13 46.13 43.44 1,100 7,400 -0.3
25/07/2022
46.13
 71,500 46.91 46.91 45.17 500 10,800 -0.5
22/07/2022
46.91
 97,000 47.08 47.26 46.04 1,000 6,500 -0.3
21/07/2022
47.08
 177,000 46.82 47.87 46.65 0 2,800 -0.2
20/07/2022
46.82
 156,500 45.96 47.26 45.87 4,800 15,500 -0.6
19/07/2022
45.96
 110,300 46.04 46.04 45.00 11,800 6,600 0.3
18/07/2022
46.04
 80,400 45.96 46.82 45.09 700 18,500 -0.9
15/07/2022
45.96
 74,700 45.69 45.96 44.57 100 3,000 -0.2
14/07/2022
45.69
 102,400 46.82 46.82 44.74 7,000 4,200 0.1
13/07/2022
46.82
 45,600 46.82 47.43 45.61 1,600 6,900 -0.3
12/07/2022
46.82
 56,500 44.48 46.82 44.30 1,400 300 0.1
11/07/2022
44.48
 72,500 44.48 45.00 43.44 700 5,200 -0.2
08/07/2022
44.48
 229,300 43.87 44.48 43.18 1,500 4,100 -0.2
07/07/2022
43.87
 148,000 45.43 45.61 43.44 8,100 72,300 -3.2
06/07/2022
45.43
 77,100 47.35 47.69 45.17 9,300 15,700 -0.3
05/07/2022
47.35
 78,300 50.39 50.39 47.35 700 18,300 -1.0
04/07/2022
50.39
 134,100 51.08 52.21 49.60 4,400 16,800 -0.7
01/07/2022
51.08
 89,400 51.08 51.08 49.08 4,300 5,200 -0.1
30/06/2022
51.08
 61,800 52.90 52.90 51.08 300 2,900 -0.2
29/06/2022
52.90
 180,100 53.43 53.43 50.82 500 17,900 -1.0
28/06/2022
53.43
 97,500 54.47 54.47 53.43 500 2,300 -0.1
27/06/2022
54.47
 74,700 53.95 54.73 53.60 1,400 1,800 -0.0
24/06/2022
53.95
 97,900 54.64 55.77 53.86 0 8,000 -0.5
23/06/2022
54.64
 139,200 52.73 54.64 49.52 1,000 6,500 -0.3
22/06/2022
52.73
 48,900 54.64 54.64 52.47 700 6,800 -0.4
21/06/2022
54.64
 112,700 54.90 55.77 51.08 900 14,300 -0.8
20/06/2022
54.90
 260,000 53.51 55.60 53.43 2,300 17,800 -1.0
17/06/2022
53.51
 58,300 52.99 53.51 51.34 4,500 4,300 0.0
16/06/2022
52.99
 125,800 52.12 54.12 52.12 2,000 4,900 -0.2
15/06/2022
52.12
 103,800 52.12 52.21 49.86 5,700 6,100 -0.0
14/06/2022
52.12
 89,400 51.78 53.43 50.39 4,300 6,200 -0.1
13/06/2022
51.78
 224,400 55.60 55.60 51.78 10,100 0 0.6
10/06/2022
55.60
 323,800 59.51 59.51 55.60 1,300 9,400 -0.5
09/06/2022
59.51
 104,200 59.85 59.85 58.03 200 9,700 -0.7
08/06/2022
59.85
 264,500 60.38 60.55 58.46 3,100 7,800 -0.3
07/06/2022
60.38
 213,100 59.07 60.38 57.34 12,000 13,300 -0.1
06/06/2022
59.07
 174,800 59.77 60.46 58.64 10,700 6,800 0.3
03/06/2022
59.77
 257,900 59.07 60.03 57.77 9,500 12,500 -0.2
02/06/2022
59.07
 234,200 57.77 59.25 56.90 4,800 7,000 -0.1
01/06/2022
57.77
 182,000 54.29 57.94 53.43 2,600 7,600 -0.3
31/05/2022
54.29
 160,900 54.29 54.73 52.04 700 5,900 -0.3
30/05/2022
54.29
 190,800 53.77 54.47 52.56 3,900 3,400 0.0
27/05/2022
53.77
 119,800 52.04 54.12 50.39 0 3,100 -0.2
26/05/2022
52.04
 129,300 51.43 52.99 49.52 2,200 10,100 -0.5
25/05/2022
51.43
 331,000 48.13 51.43 48.65 400 700 -0.0
24/05/2022
48.13
 62,300 48.21 48.91 46.48 3,300 5,000 -0.1
23/05/2022
48.21
 90,600 48.21 49.43 46.48 1,600 18,200 -0.9
20/05/2022
48.21
 81,800 48.56 48.56 46.91 1,000 4,200 -0.2
19/05/2022
48.56
 57,800 48.13 48.56 45.52 3,400 2,100 0.1
18/05/2022
48.13
 84,100 47.61 49.08 47.61 3,300 7,400 -0.2
17/05/2022
47.61
 227,400 44.74 47.87 42.13 12,800 5,200 0.4
16/05/2022
44.74
 135,600 48.04 50.73 44.74 6,800 800 0.3
13/05/2022
48.04
 255,100 51.60 51.60 48.04 12,200 9,200 0.2
12/05/2022
51.60
 122,300 55.42 55.42 51.60 1,900 8,400 -0.4
11/05/2022
55.42
 51,700 55.60 56.03 53.17 1,500 4,100 -0.2
10/05/2022
55.60
 111,600 53.25 55.60 49.78 3,700 4,900 -0.1
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
53.25
 158,900 57.25 57.34 53.25 3,300 5,700 -0.1
06/05/2022
57.25
 110,700 57.33 58.09 54.80 400 5,300 -0.3
05/05/2022
57.33
 81,800 57.25 58.09 54.63 6,600 3,300 0.2
04/05/2022
57.25
 101,200 56.32 57.42 55.73 2,200 6,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |