CTCP Thực phẩm Sao Ta (fmc)

34.10
-0.65
(-1.87%)
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)
22/10/2020
22.30
 178,130 22.38 22.52 22.09 37,700 4,430 1.0
21/10/2020
22.52
 218,550 22.66 22.88 22.48 28,070 11,220 0.5
20/10/2020
22.66
 262,330 21.87 22.88 21.59 59,280 4,480 1.7
19/10/2020
21.94
 270,890 22.41 22.45 21.84 15,520 0 0.5
16/10/2020
22.30
 344,880 22.59 22.66 21.73 10,310 800 0.3
15/10/2020
22.66
 393,110 23.28 23.49 22.66 28,900 10,950 0.6
14/10/2020
23.28
 696,070 23.67 23.67 23.02 10,130 0 0.3
13/10/2020
23.96
 222,590 23.56 24.18 23.49 15,410 11,130 0.1
12/10/2020
23.56
 518,150 24.10 24.39 23.56 17,730 16,260 0.1
09/10/2020
24.14
 222,730 24.39 24.46 24.14 10 8,890 -0.3
08/10/2020
24.18
 319,980 24.82 24.82 24.14 1,140 27,650 -0.9
07/10/2020
24.61
 685,310 24.68 25.40 24.57 5,670 179,880 -6.0
06/10/2020
24.61
 552,030 24.82 24.93 24.39 7,990 54,270 -1.6
05/10/2020
24.46
 497,870 24.18 24.86 24.18 35,550 34,520 0.0
02/10/2020
24.18
 294,420 24.82 24.86 23.78 9,940 14,380 -0.1
01/10/2020
24.57
 441,600 24.79 24.97 24.25 14,110 5,330 0.3
30/09/2020
24.57
 473,600 24.46 24.61 24.03 4,620 3,330 0.0
29/09/2020
24.61
 434,810 25.25 25.25 24.54 440 102,730 -3.5
28/09/2020
25.33
 583,870 24.68 25.54 24.54 8,010 16,060 -0.3
25/09/2020
24.61
 430,040 24.68 25.04 24.50 3,350 8,590 -0.2
24/09/2020
24.68
 423,860 24.97 25.18 24.57 4,150 47,590 -1.5
23/09/2020
24.97
 359,370 25.18 25.69 24.86 6,200 32,730 -0.9
22/09/2020
25.18
 1,208,630 23.53 25.22 23.53 41,340 21,200 0.7
21/09/2020
23.60
 263,410 23.74 23.96 23.53 130 1,870 -0.1
18/09/2020
23.67
 290,410 23.60 24.39 23.38 23,330 5,850 0.6
17/09/2020
23.64
 387,360 24.32 24.32 23.49 1,250 9,440 -0.3
16/09/2020
24.07
 436,310 24.25 24.46 24.00 16,340 9,030 0.2
15/09/2020
24.46
 375,240 24.75 24.82 24.32 12,690 1,000 0.4
14/09/2020
24.57
 604,710 24.10 24.68 24.07 39,690 18,200 0.7
11/09/2020
23.82
 514,840 23.02 23.85 23.02 44,930 4,230 1.3
10/09/2020
23.02
 405,180 23.38 23.56 23.02 6,050 3,700 0.1
09/09/2020
23.67
 379,140 23.10 24.07 23.10 11,150 29,050 -0.6
08/09/2020
23.46
 486,730 23.02 23.71 22.88 57,030 56,600 0.0
07/09/2020
22.88
 743,530 23.38 23.74 22.88 36,640 8,360 0.9
04/09/2020
23.31
 354,260 22.38 23.31 22.30 16,880 1,000 0.5
03/09/2020
22.77
 341,830 22.30 23.17 22.30 8,330 19,450 -0.3
01/09/2020
22.27
 838,160 20.87 22.30 20.87 38,640 52,150 -0.4
31/08/2020
20.87
 156,490 21.12 21.30 20.58 50,640 6,410 1.3
28/08/2020
21.01
 247,340 21.59 21.59 21.01 50,460 550 1.5
27/08/2020
21.30
 442,600 20.36 21.59 20.36 6,960 17,040 -0.3
26/08/2020
20.36
 96,980 20.43 20.43 20.25 2,540 0 0.1
25/08/2020
20.40
 196,340 20.72 20.79 20.29 2,590 30,000 -0.8
24/08/2020
20.79
 218,860 20.22 20.79 20.22 9,320 16,280 -0.2
21/08/2020
20.29
 175,580 20.15 20.51 20.15 650 34,340 -0.9
20/08/2020
20.15
 195,510 20.36 20.54 20.11 3,990 56,910 -1.5
19/08/2020
20.54
 166,020 20.54 20.65 20.33 52,010 150 1.5
18/08/2020
20.58
 367,620 20.04 20.65 20.04 1,930 1,310 0.0
17/08/2020
19.93
 298,440 19.93 19.93 19.28 15,050 2,390 0.3
14/08/2020
19.43
 91,160 19.68 19.71 19.21 5,340 3,790 0.0
13/08/2020
19.68
 147,270 19.43 19.79 19.32 6,190 2,800 0.1
12/08/2020
19.43
 84,610 19.43 19.64 19.28 4,060 480 0.1
11/08/2020
19.64
 160,550 19.68 19.71 19.28 31,850 18,320 0.4
10/08/2020
19.68
 175,420 19.79 19.79 19.28 7,120 58,070 -1.4
07/08/2020
19.43
 140,120 19.43 19.86 19.28 2,360 6,170 -0.1
06/08/2020
19.14
 94,690 18.92 19.25 18.81 6,340 27,060 -0.5
05/08/2020
18.99
 159,630 18.71 19.07 18.71 4,470 47,700 -1.1
04/08/2020
18.85
 187,620 18.92 18.92 18.60 2,270 49,510 -1.2
03/08/2020
18.13
 161,440 17.63 18.13 17.41 18,740 49,300 -0.8
31/07/2020
17.63
 94,980 17.84 17.84 17.34 14,730 25,000 -0.2
30/07/2020
17.84
 63,490 17.70 17.84 17.27 34,350 870 0.8
29/07/2020
17.27
 276,400 18.31 18.46 17.16 34,350 870 0.8
28/07/2020
18.31
 62,520 18.28 18.31 17.59 5,260 0 0.1
27/07/2020
17.34
 375,520 17.63 18.35 17.34 75,520 3,200 1.8
24/07/2020
18.64
 339,640 19.50 19.79 18.17 81,550 2,950 2.0
23/07/2020
19.50
 262,520 19.86 19.86 19.43 107,810 18,000 2.4
22/07/2020
19.71
 45,580 19.75 20.07 19.61 160 1,280 0.0
21/07/2020
19.79
 94,720 19.64 20.00 19.50 4,660 0 0.1
20/07/2020
19.64
 99,400 19.64 20.54 19.64 17,560 3,200 0.4
17/07/2020
20.40
 180,810 19.79 20.40 19.71 43,160 10,500 0.9
16/07/2020
19.79
 76,290 19.86 19.93 19.57 7,620 5,420 0.1
15/07/2020
19.86
 112,260 19.64 19.93 19.57 0 1,280 0.0
14/07/2020
19.57
 42,580 19.64 19.75 19.57 2,500 2,790 0.0
13/07/2020
19.71
 42,760 19.68 20.00 19.50 2,260 1,600 0.0
10/07/2020
19.75
 157,650 19.79 19.79 19.43 61,080 1,850 1.6
09/07/2020
19.75
 80,100 19.75 19.79 19.64 4,510 0 0.1
08/07/2020
19.46
 64,760 19.50 19.71 19.43 0 11,140 -0.3
07/07/2020
19.57
 203,640 19.21 19.93 19.07 30,390 9,480 0.6
06/07/2020
19.21
 95,860 18.99 19.21 18.92 6,310 24,120 -0.5
03/07/2020
18.92
 113,690 19.21 19.21 18.71 1,300 33,630 -0.8
02/07/2020
18.96
 73,190 18.89 19.07 18.56 2,850 20,440 -0.5
01/07/2020
18.85
 94,790 18.71 19.28 18.71 5,900 15,450 -0.3
30/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/06/2020
18.56
 138,320 19.64 19.64 18.06 1,560 19,320 -0.5
29/06/2020
18.92
 322,070 20.00 20.00 18.78 1,560 19,320 -0.5
26/06/2020
20.00
 121,220 20.66 20.93 19.96 1,560 19,320 -0.5
25/06/2020
20.45
 243,340 19.75 20.66 19.75 0 40,210 -1.2
24/06/2020
20.79
 179,060 20.79 21.21 20.21 16,790 1,140 0.5
23/06/2020
21.18
 144,070 21.35 21.49 20.66 2,800 6,510 -0.1
22/06/2020
21.35
 337,250 21.35 22.04 21.14 3,910 26,060 -0.7
19/06/2020
21.00
 471,360 19.96 21.14 19.96 53,490 9,730 1.3
18/06/2020
19.96
 236,880 19.69 19.96 19.23 17,450 32,500 -0.4
17/06/2020
19.96
 327,100 19.13 20.03 19.06 43,190 0 1.1
16/06/2020
19.06
 128,530 18.16 19.34 18.16 2,850 5,700 -0.1
15/06/2020
18.16
 113,260 18.71 19.06 17.26 7,460 3,860 0.1
12/06/2020
18.54
 129,550 17.68 18.54 17.68 14,580 25,480 -0.3
11/06/2020
18.68
 241,850 20.07 20.07 18.68 3,760 1,400 0.1
10/06/2020
20.07
 127,350 20.10 20.10 19.41 6,110 15,000 -0.3
09/06/2020
20.45
 120,440 21.07 21.07 20.41 0 0 0
08/06/2020
20.76
 286,460 20.79 21.07 20.38 6,440 11,390 -0.1
05/06/2020
19.86
 410,650 18.58 19.86 18.44 0 0 0
04/06/2020
18.58
 71,850 18.51 18.68 18.40 23,900 4,400 0.5

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