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)
17/11/2020
23.89
 214,230 23.60 23.89 23.46 20,790 21,960 0.0
16/11/2020
23.60
 293,840 24.07 24.25 23.60 2,010 9,570 -0.3
13/11/2020
24.07
 316,660 23.89 24.25 23.89 13,940 710 0.4
12/11/2020
23.89
 224,160 23.96 24.10 23.74 370 1,090 0.0
11/11/2020
23.96
 228,360 23.53 24.39 23.46 410 5,570 -0.2
10/11/2020
23.53
 289,780 24.03 24.75 23.53 3,090 18,320 -0.5
09/11/2020
24.03
 437,680 22.99 24.03 23.02 44,000 0 1.4
06/11/2020
22.99
 150,280 22.74 22.99 22.66 4,240 200 0.1
05/11/2020
22.74
 202,940 22.59 22.95 22.45 13,040 0 0.4
04/11/2020
22.59
 244,910 21.91 22.88 21.94 10,140 40,000 -0.9
03/11/2020
21.91
 111,150 21.80 22.09 21.66 7,630 0 0.2
02/11/2020
21.80
 128,350 21.73 21.91 21.08 5,070 2,960 0.1
30/10/2020
21.73
 56,520 21.55 21.73 21.30 8,960 4,820 0.1
29/10/2020
21.55
 227,150 21.62 21.62 20.87 12,030 31,200 -0.6
28/10/2020
21.62
 293,000 22.48 22.52 21.30 51,740 81,850 -0.9
27/10/2020
22.48
 159,660 22.95 22.95 22.45 13,220 6,890 0.2
26/10/2020
22.95
 256,320 22.52 23.28 22.52 28,000 1,500 0.8
23/10/2020
22.52
 192,090 22.30 22.52 22.38 38,310 0 1.2
22/10/2020
22.30
 178,130 22.52 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 21.94 22.88 21.59 59,280 4,480 1.7
19/10/2020
21.94
 270,890 22.30 22.45 21.84 15,520 0 0.5
16/10/2020
22.30
 344,880 22.66 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 23.96 23.96 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 24.14 24.39 23.56 17,730 16,260 0.1
09/10/2020
24.14
 222,730 24.18 24.46 24.14 10 8,890 -0.3
08/10/2020
24.18
 319,980 24.61 24.82 24.14 1,140 27,650 -0.9
07/10/2020
24.61
 685,310 24.61 25.40 24.57 5,670 179,880 -6.0
06/10/2020
24.61
 552,030 24.46 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 24.57 24.86 23.78 9,940 14,380 -0.1
01/10/2020
24.57
 441,600 24.57 24.97 24.25 14,110 5,330 0.3
30/09/2020
24.57
 473,600 24.61 24.61 24.03 4,620 3,330 0.0
29/09/2020
24.61
 434,810 25.33 25.33 24.54 440 102,730 -3.5
28/09/2020
25.33
 583,870 24.61 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 23.60 25.22 23.53 41,340 21,200 0.7
21/09/2020
23.60
 263,410 23.67 23.96 23.53 130 1,870 -0.1
18/09/2020
23.67
 290,410 23.64 24.39 23.38 23,330 5,850 0.6
17/09/2020
23.64
 387,360 24.07 24.32 23.49 1,250 9,440 -0.3
16/09/2020
24.07
 436,310 24.46 24.46 24.00 16,340 9,030 0.2
15/09/2020
24.46
 375,240 24.57 24.82 24.32 12,690 1,000 0.4
14/09/2020
24.57
 604,710 23.82 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 23.67 23.67 23.02 6,050 3,700 0.1
09/09/2020
23.67
 379,140 23.46 24.07 23.10 11,150 29,050 -0.6
08/09/2020
23.46
 486,730 22.88 23.71 22.88 57,030 56,600 0.0
07/09/2020
22.88
 743,530 23.31 23.74 22.88 36,640 8,360 0.9
04/09/2020
23.31
 354,260 22.77 23.31 22.30 16,880 1,000 0.5
03/09/2020
22.77
 341,830 22.27 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 21.01 21.30 20.58 50,640 6,410 1.3
28/08/2020
21.01
 247,340 21.30 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 20.40 20.43 20.25 2,540 0 0.1
25/08/2020
20.40
 196,340 20.79 20.79 20.29 2,590 30,000 -0.8
24/08/2020
20.79
 218,860 20.29 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 20.54 20.54 20.11 3,990 56,910 -1.5
19/08/2020
20.54
 166,020 20.58 20.65 20.33 52,010 150 1.5
18/08/2020
20.58
 367,620 19.93 20.65 20.04 1,930 1,310 0.0
17/08/2020
19.93
 298,440 19.43 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 19.64 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 19.43 19.79 19.28 7,120 58,070 -1.4
07/08/2020
19.43
 140,120 19.14 19.86 19.28 2,360 6,170 -0.1
06/08/2020
19.14
 94,690 18.99 19.25 18.81 6,340 27,060 -0.5
05/08/2020
18.99
 159,630 18.85 19.07 18.71 4,470 47,700 -1.1
04/08/2020
18.85
 187,620 18.13 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 17.27 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 17.34 18.31 17.59 5,260 0 0.1
27/07/2020
17.34
 375,520 18.64 18.64 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 19.71 19.86 19.43 107,810 18,000 2.4
22/07/2020
19.71
 45,580 19.79 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 20.40 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 19.57 19.93 19.57 0 1,280 0.0
14/07/2020
19.57
 42,580 19.71 19.75 19.57 2,500 2,790 0.0
13/07/2020
19.71
 42,760 19.75 20.00 19.50 2,260 1,600 0.0
10/07/2020
19.75
 157,650 19.75 19.79 19.43 61,080 1,850 1.6
09/07/2020
19.75
 80,100 19.46 19.79 19.64 4,510 0 0.1
08/07/2020
19.46
 64,760 19.57 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 18.92 19.21 18.92 6,310 24,120 -0.5
03/07/2020
18.92
 113,690 18.96 19.21 18.71 1,300 33,630 -0.8
02/07/2020
18.96
 73,190 18.85 19.07 18.56 2,850 20,440 -0.5
01/07/2020
18.85
 94,790 18.56 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 18.92 19.64 18.06 3,170 24,010 -0.5

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