CTCP Thực phẩm Sao Ta (fmc)

32.80
-0.10
(-0.30%)
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
(2026-08-19) 		-1.10 -3.24% 324,300 -8,900 -0.2
32.80
38.10
32.80
2 tháng
(2026-07-20) 		-0.85 -2.52% 714,300 -11,300 -0.3
32.80
38.10
32.80
3 tháng
(2026-06-22) 		-2.20 -6.27% 971,300 -28,200 -0.9
32.80
38.10
32.80
6 tháng
(2026-03-23) 		-1.14 -3.35% 2,714,000 -131,200 -4.7
31.39
38.10
32.80
12 tháng
(2025-09-23) 		-2.66 -7.47% 11,696,600 -109,400 -3.8
31.39
42
32.80
24 tháng
(2024-09-30) 		-9.36 -22.16% 34,908,300 165,171 -2.8
29.73
45.51
32.80
36 tháng
(2023-10-04) 		-10.06 -23.42% 48,534,600 693,295 22.4
28.61
47.25
32.80
60 tháng
(2021-10-14) 		-6.79 -17.11% 106,212,100 -365,969 -33.0
24.71
59.16
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
27.58
 261,500 27.58 27.74 27.02 13,300 8,700 0.2
13/04/2021
27.58
 104,600 27.98 28.10 27.58 5,600 6,400 0.0
12/04/2021
27.98
 179,900 28.26 28.26 27.90 17,800 5,800 0.4
09/04/2021
28.26
 81,000 28.38 28.38 27.82 7,600 4,900 0.1
08/04/2021
28.38
 113,700 28.18 28.46 27.74 3,700 3,300 0.0
07/04/2021
28.18
 177,400 28.14 28.22 27.58 3,100 1,000 0.1
06/04/2021
28.14
 235,800 28.14 28.70 27.98 60,200 9,700 1.8
05/04/2021
28.14
 197,200 29.18 29.18 27.58 5,200 4,300 0.0
02/04/2021
29.18
 211,600 29.30 29.46 28.70 10,400 7,700 0.1
01/04/2021
29.30
 352,500 28.26 29.54 27.82 49,700 2,400 1.7
31/03/2021
28.26
 125,900 28.38 28.46 28.06 5,400 4,500 0.0
30/03/2021
28.38
 106,400 28.46 28.54 28.14 7,200 700 0.2
29/03/2021
28.46
 94,100 28.06 28.66 28.06 1,100 2,100 0.0
26/03/2021
28.06
 235,700 27.62 28.38 27.10 3,700 6,900 -0.1
25/03/2021
27.62
 246,000 27.50 28.06 27.50 6,100 11,300 -0.2
24/03/2021
27.50
 231,300 28.94 28.94 27.50 2,000 9,700 -0.3
23/03/2021
28.94
 210,500 28.82 29.34 28.54 5,100 300 0.2
22/03/2021
28.82
 164,800 29.10 29.34 28.46 1,800 1,700 0.0
19/03/2021
29.10
 291,900 29.58 29.58 28.98 3,100 100 0.1
18/03/2021
29.58
 278,700 29.86 30.14 29.30 29,000 5,400 0.9
17/03/2021
29.86
 211,400 29.98 30.22 29.82 18,100 0 0.7
16/03/2021
29.98
 563,400 29.66 30.58 29.58 12,300 4,000 0.3
15/03/2021
29.66
 941,200 27.82 29.74 28.06 48,100 7,000 1.5
12/03/2021
27.82
 502,300 27.10 27.94 27.34 10,100 1,400 0.3
11/03/2021
27.10
 309,900 26.78 27.14 26.54 11,100 3,700 0.2
10/03/2021
26.78
 189,300 26.54 26.86 26.38 26,000 1,500 0.8
09/03/2021
26.54
 120,800 26.86 26.94 26.30 39,600 7,200 1.1
08/03/2021
26.86
 199,900 26.62 27.18 26.62 0 32,300 -1.1
05/03/2021
26.62
 236,400 26.54 26.78 25.98 1,500 18,200 -0.5
04/03/2021
26.54
 235,900 27.34 27.58 26.42 1,200 9,300 -0.3
03/03/2021
27.34
 430,800 27.02 27.42 26.86 7,200 117,100 -3.7
02/03/2021
27.02
 212,600 27.02 27.30 25.14 3,100 35,300 -1.1
01/03/2021
27.02
 316,200 25.78 27.18 26.14 6,800 32,300 -0.8
26/02/2021
25.78
 155,600 26.06 26.18 25.74 5,100 20,000 -0.5
25/02/2021
26.06
 146,800 26.14 26.38 25.90 2,000 6,600 -0.1
24/02/2021
26.14
 136,300 26.38 26.42 25.98 3,100 5,600 -0.1
23/02/2021
26.38
 183,300 26.34 26.54 25.94 8,000 0 0.3
22/02/2021
26.34
 171,400 26.06 26.46 26.10 1,100 7,000 -0.2
19/02/2021
26.06
 186,000 25.74 26.62 25.42 3,600 4,900 0.0
18/02/2021
25.74
 202,500 24.94 26.18 24.90 12,800 1,600 0.4
17/02/2021
24.94
 105,800 23.94 24.94 23.98 6,900 20,300 -0.4
09/02/2021
23.94
 137,000 23.58 23.98 23.54 3,100 5,100 -0.1
08/02/2021
23.58
 193,900 24.46 24.94 22.78 7,200 7,800 0.0
05/02/2021
24.46
 131,800 24.22 24.78 24.34 600 18,300 -0.5
04/02/2021
24.22
 211,900 23.74 24.22 23.74 2,100 11,400 -0.3
03/02/2021
23.74
 280,100 23.06 23.74 23.02 15,500 92,800 -2.3
02/02/2021
23.06
 159,800 22.66 23.10 22.46 21,000 3,600 0.5
01/02/2021
22.66
 163,500 23.34 23.90 22.54 16,700 22,400 -0.2
29/01/2021
23.34
 188,500 22.98 23.94 22.38 10,400 6,100 0.1
28/01/2021
22.98
 253,200 24.70 24.70 22.98 13,300 7,500 0.2
27/01/2021
24.70
 203,800 25.50 25.98 24.58 2,500 17,800 -0.5
26/01/2021
25.50
 159,500 26.38 26.38 25.38 3,700 21,200 -0.6
25/01/2021
26.38
 212,800 26.38 26.38 25.98 20,600 55,100 -1.1
22/01/2021
26.38
 251,600 26.62 26.78 26.34 6,500 14,500 -0.3
21/01/2021
26.62
 141,900 26.18 26.82 26.38 3,400 20,400 -0.6
20/01/2021
26.18
 234,900 26.02 26.30 24.38 10,200 19,100 -0.3
19/01/2021
26.02
 258,900 27.90 27.94 25.98 11,800 5,400 0.2
18/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20)
18/01/2021
27.90
 448,100 26.98 28.26 27.58 18,200 50,000 -1.1
15/01/2021
26.98
 397,800 27.48 27.56 26.84 5,000 20,600 -0.6
14/01/2021
27.48
 457,900 26.77 27.63 26.62 12,900 0 0.5
13/01/2021
26.77
 411,700 26.77 27.05 26.62 17,500 90,900 -2.7
12/01/2021
26.77
 359,200 26.69 26.87 26.30 2,800 4,600 -0.1
11/01/2021
26.69
 611,100 27.34 27.56 26.48 2,000 32,700 -1.1
08/01/2021
27.34
 767,700 27.66 28.06 26.95 4,600 143,000 -5.3
07/01/2021
27.66
 468,200 26.91 27.81 26.91 19,800 1,900 0.7
06/01/2021
26.91
 849,300 26.33 27.34 26.55 16,000 6,500 0.4
05/01/2021
26.33
 339,300 26.33 26.62 26.30 7,100 6,400 0.0
04/01/2021
26.33
 420,200 25.83 26.59 26.05 13,500 10,000 0.1
31/12/2020
25.83
 781,050 25.36 26.26 25.18 75,270 4,120 2.6
30/12/2020
25.36
 285,360 25.29 25.51 25.29 16,970 1,810 0.5
29/12/2020
25.29
 211,910 25.40 25.76 25.18 1,010 10,900 -0.3
28/12/2020
25.40
 261,590 25.47 25.61 25.18 8,500 16,830 -0.3
25/12/2020
25.47
 246,990 25.07 25.76 24.82 2,440 26,890 -0.8
24/12/2020
25.07
 300,780 25.72 26.05 24.57 270 21,130 -0.7
23/12/2020
25.72
 410,440 25.33 26.59 25.18 3,000 4,500 -0.1
22/12/2020
25.33
 360,960 25.47 25.47 25.11 15,290 3,250 0.4
21/12/2020
25.47
 594,420 25.43 25.83 25.18 6,300 16,120 -0.3
18/12/2020
25.43
 762,210 25.83 25.90 25.40 0 29,260 -1.0
17/12/2020
25.83
 536,650 26.30 26.41 25.61 170 25,030 -0.9
16/12/2020
26.30
 514,480 26.30 26.91 26.26 7,980 12,400 -0.2
15/12/2020
26.30
 988,350 25.69 26.84 25.76 16,230 6,030 0.4
14/12/2020
25.69
 439,250 25.69 26.15 25.54 500 4,270 -0.1
11/12/2020
25.69
 529,010 25.18 25.69 24.89 9,530 1,100 0.3
10/12/2020
25.18
 643,610 26.08 26.15 25.18 1,700 37,530 -1.3
09/12/2020
26.08
 245,920 26.33 26.62 26.08 1,440 2,330 0.0
08/12/2020
26.33
 571,810 25.61 26.55 25.18 44,140 0 1.6
07/12/2020
25.61
 667,950 26.01 26.33 25.61 63,050 2,480 2.2
04/12/2020
26.01
 381,540 27.02 27.02 26.01 1,400 11,560 -0.4
03/12/2020
27.02
 377,000 26.84 27.13 26.62 25,950 0 1.0
02/12/2020
26.84
 287,880 27.27 27.27 26.77 6,200 8,310 -0.1
01/12/2020
27.27
 878,980 26.01 27.34 25.18 23,170 7,830 0.5
30/11/2020
26.01
 499,540 26.05 26.05 25.69 120 6,560 -0.2
27/11/2020
26.05
 364,440 26.12 26.48 25.90 2,800 14,200 -0.4
26/11/2020
26.12
 1,261,840 24.43 26.12 24.43 21,890 20,460 0.1
25/11/2020
24.43
 495,130 24.36 24.75 24.10 2,390 3,850 -0.1
24/11/2020
24.36
 201,470 24.57 24.61 24.10 3,060 13,440 -0.4
23/11/2020
24.57
 212,170 24.82 24.82 24.46 6,780 3,890 0.1
20/11/2020
24.82
 766,530 23.89 24.82 23.89 16,890 2,500 0.5
19/11/2020
23.89
 353,570 23.89 24.03 23.60 0 1,740 -0.1
18/11/2020
23.89
 274,580 23.89 24.10 23.82 2,550 5,800 -0.1

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