CTCP Thực phẩm Sao Ta (fmc)

34.75
-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
(2026-09-08) 		1.90 5.66% 435,300 -13,000 -0.3
32.40
35.45
34.75
2 tháng
(2026-08-10) 		1.55 4.57% 616,500 -22,600 -0.6
32.40
35.45
34.75
3 tháng
(2026-07-10) 		1.15 3.35% 1,004,200 -52,800 -1.6
32.40
35.45
34.75
6 tháng
(2026-04-13) 		-0.49 -1.35% 2,314,800 -134,600 -4.7
32.40
37.45
34.75
12 tháng
(2025-10-13) 		1.08 3.14% 11,346,800 -70,200 -2.2
32.40
42
34.75
24 tháng
(2024-10-18) 		-7.80 -18.04% 33,988,600 139,771 -3.5
29.91
44.42
34.75
36 tháng
(2023-10-24) 		-5.05 -12.46% 47,000,900 521,595 14.8
29.91
47.25
34.75
60 tháng
(2021-11-03) 		-3.96 -10.05% 101,707,800 -970,732 -62.8
24.71
59.16
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
56.67
 257,900 56.01 56.92 54.78 9,500 12,500 -0.2
02/06/2022
56.01
 234,200 54.69 56.18 53.95 4,800 7,000 -0.1
01/06/2022
54.78
 182,000 50.74 54.94 50.66 2,600 7,600 -0.3
31/05/2022
51.48
 160,900 51.48 51.89 49.34 700 5,900 -0.3
30/05/2022
51.48
 190,800 50.58 51.65 49.83 3,900 3,400 0.0
27/05/2022
50.99
 119,800 49.42 51.32 47.78 0 3,100 -0.2
26/05/2022
49.34
 129,300 50.25 50.25 46.95 2,200 10,100 -0.5
25/05/2022
48.76
 331,000 46.13 48.76 46.13 400 700 0.0
24/05/2022
45.63
 62,300 44.48 46.37 44.07 3,300 5,000 -0.1
23/05/2022
45.72
 90,600 44.07 46.87 44.07 1,600 18,200 -0.9
20/05/2022
45.72
 81,800 45.22 45.96 44.48 1,000 4,200 -0.2
19/05/2022
46.05
 57,800 45.14 46.05 43.16 3,400 2,100 0.1
18/05/2022
45.63
 84,100 45.72 46.54 45.14 3,300 7,400 -0.2
17/05/2022
45.14
 227,400 39.99 45.39 39.95 12,800 5,200 0.4
16/05/2022
42.42
 135,600 45.55 48.10 42.42 6,800 800 0.3
13/05/2022
45.55
 255,100 48.93 48.93 45.55 12,200 9,200 0.2
12/05/2022
48.93
 122,300 52.14 52.22 48.93 1,900 8,400 -0.4
11/05/2022
52.55
 51,700 53.13 53.13 50.41 1,500 4,100 -0.2
10/05/2022
52.72
 111,600 47.20 52.72 47.20 3,700 4,900 -0.1
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
50.49
 158,900 54.20 54.36 50.49 3,300 5,700 -0.1
06/05/2022
54.28
 110,700 51.96 55.08 51.96 400 5,300 -0.3
05/05/2022
54.36
 81,800 55.08 55.08 51.80 6,600 3,300 0.2
04/05/2022
54.28
 101,200 53.40 54.44 52.84 2,200 6,000 -0.3
29/04/2022
53.40
 172,100 51.16 53.48 50.44 4,600 25,600 -1.4
28/04/2022
51.16
 123,900 49.57 51.96 49.57 4,700 14,700 -0.6
27/04/2022
51.08
 134,700 46.37 51.16 46.37 7,400 18,900 -0.7
26/04/2022
47.89
 397,700 46.21 47.89 45.81 57,000 2,800 3.2
25/04/2022
49.25
 277,900 51.16 51.16 49.25 16,300 4,100 0.8
22/04/2022
52.92
 316,300 55.96 56.84 52.92 9,500 9,500 0.0
21/04/2022
56.84
 244,700 55.32 56.84 54.92 41,100 4,000 2.6
20/04/2022
56.84
 268,900 57.64 59.16 56.28 14,300 3,300 0.8
19/04/2022
58.92
 212,300 59.24 59.24 56.44 2,700 12,900 -0.7
18/04/2022
59.16
 245,700 58.84 59.48 57.24 2,400 16,500 -1.0
15/04/2022
58.68
 260,200 58.04 59.08 57.96 3,500 9,800 -0.5
14/04/2022
57.96
 478,900 55.56 57.96 55.56 13,200 2,000 0.8
13/04/2022
55.56
 160,200 54.76 56.28 54.36 1,400 2,100 0.0
12/04/2022
54.76
 368,300 54.76 55.48 52.76 2,600 120,500 -7.9
08/04/2022
55.08
 239,400 55.56 55.56 53.16 3,200 35,500 -2.2
07/04/2022
55.56
 246,600 52.52 56.36 52.52 181,800 12,300 11.8
06/04/2022
56.44
 212,600 56.44 56.44 54.60 3,700 9,300 -0.4
05/04/2022
56.44
 259,800 53.56 56.76 53.56 6,800 9,400 -0.2
04/04/2022
54.36
 311,700 54.36 55.00 53.24 1,700 2,700 -0.1
01/04/2022
54.20
 257,400 52.04 54.68 52.04 22,400 2,500 1.3
31/03/2022
53.24
 200,400 54.36 54.76 53.24 1,100 400 0.0
30/03/2022
54.76
 257,600 54.36 55.96 53.72 19,100 2,700 1.1
29/03/2022
54.20
 255,400 55.56 55.80 53.64 3,500 15,700 -0.8
28/03/2022
54.20
 834,900 50.68 54.20 50.44 34,400 4,400 2.0
25/03/2022
50.68
 327,600 50.29 50.76 50.21 29,100 2,000 1.7
24/03/2022
49.57
 297,400 49.33 49.89 48.77 6,100 100 0.4
23/03/2022
49.33
 294,300 48.53 49.97 48.45 8,400 15,100 -0.4
22/03/2022
48.85
 187,000 48.77 49.25 48.37 2,500 6,700 -0.3
21/03/2022
49.01
 151,000 49.49 49.49 48.61 1,400 3,700 -0.1
18/03/2022
49.09
 124,900 48.93 49.41 48.29 1,700 2,300 0.0
17/03/2022
49.41
 137,500 49.57 49.57 48.45 700 1,900 -0.1
16/03/2022
49.97
 148,900 49.33 50.21 49.01 2,400 8,600 -0.4
15/03/2022
49.97
 233,000 49.25 50.36 46.13 16,500 5,500 0.7
14/03/2022
49.57
 150,500 49.49 49.57 48.13 4,100 3,700 0.0
11/03/2022
49.97
 241,800 49.41 51.16 49.01 7,300 8,800 -0.1
10/03/2022
49.57
 350,300 47.57 50.13 47.33 13,200 100 0.8
09/03/2022
47.17
 258,400 47.17 47.17 44.77 7,600 0 0.4
08/03/2022
46.37
 225,500 47.41 48.21 45.97 1,300 26,400 -1.5
07/03/2022
47.73
 300,100 47.57 47.89 46.85 500 5,600 -0.3
04/03/2022
48.45
 336,400 49.17 49.49 47.33 2,900 85,200 -5.0
03/03/2022
49.49
 200,600 49.73 49.73 47.97 5,700 24,400 -1.1
02/03/2022
49.49
 160,600 49.17 50.21 48.61 1,900 22,100 -1.2
01/03/2022
49.17
 149,800 49.25 49.25 48.37 2,600 4,300 -0.1
28/02/2022
48.77
 303,500 48.37 49.33 48.13 9,700 1,700 0.5
25/02/2022
47.97
 193,100 47.17 47.97 46.77 14,700 900 0.8
24/02/2022
47.17
 242,700 47.17 48.37 45.17 3,300 7,100 -0.2
23/02/2022
47.97
 287,800 47.25 48.77 46.77 3,800 9,600 -0.3
22/02/2022
47.33
 368,200 45.97 47.33 45.17 7,800 800 0.4
21/02/2022
47.01
 319,600 46.93 47.41 46.45 8,800 7,100 0.1
18/02/2022
46.93
 502,900 45.49 47.17 42.53 13,300 5,000 0.5
17/02/2022
45.73
 690,700 43.81 45.97 43.17 7,400 7,700 0.0
16/02/2022
43.97
 182,300 43.65 44.53 43.65 1,000 50,500 -2.7
15/02/2022
43.65
 214,000 43.97 44.29 43.41 0 5,900 -0.3
14/02/2022
43.41
 569,600 40.77 43.97 40.77 50,700 2,000 2.6
11/02/2022
41.97
 60,800 41.01 41.97 41.01 0 100 0.0
10/02/2022
41.89
 57,900 42.05 42.05 41.25 200 17,300 -0.9
09/02/2022
42.05
 64,100 42.37 42.37 41.49 1,900 3,500 -0.1
08/02/2022
42.37
 167,600 40.69 42.69 40.21 900 9,100 -0.4
07/02/2022
40.69
 32,300 40.29 40.69 39.57 0 4,700 -0.2
28/01/2022
40.21
 72,200 39.61 40.21 39.17 0 3,000 -0.1
27/01/2022
40.21
 22,100 40.37 40.37 39.41 500 3,600 -0.2
26/01/2022
40.37
 41,500 39.57 40.37 39.13 0 1,600 0
25/01/2022
39.37
 76,500 38.17 39.37 37.49 1,100 4,300 -0.2
24/01/2022
38.21
 99,900 39.17 39.17 36.69 1,800 6,400 -0.2
21/01/2022
39.33
 58,400 39.57 39.89 38.61 0 4,700 -0.2
20/01/2022
38.85
 22,700 38.49 39.41 38.45 1,500 3,800 -0.1
19/01/2022
38.85
 45,300 39.21 39.25 38.37 0 9,600 -0.5
18/01/2022
39.21
 71,600 38.77 39.53 38.21 200 3,100 -0.1
17/01/2022
39.17
 119,400 40.77 41.57 38.29 3,600 4,200 0.0
14/01/2022
41.17
 64,300 41.25 41.25 40.05 3,500 7,700 -0.2
13/01/2022
41.33
 74,800 41.17 41.33 39.97 4,900 4,900 0.0
12/01/2022
41.33
 85,100 41.57 41.57 39.29 3,300 11,600 -0.4
11/01/2022
41.57
 71,700 41.17 41.97 40.77 1,900 8,600 -0.3
10/01/2022
41.89
 129,600 42.69 42.69 41.01 7,800 9,000 -0.1
07/01/2022
42.37
 99,700 42.21 42.77 41.57 29,200 7,200 1.2
06/01/2022
42.37
 89,900 43.17 43.25 42.13 300 8,200 -0.4
05/01/2022
43.17
 249,900 41.01 43.81 41.01 32,000 10,500 1.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc