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)
14/04/2017
8.22
 43,130 8.22 8.26 8.04 1,210 100 0.0
13/04/2017
8.22
 16,330 8.24 8.26 8.17 0 6,870 -0.1
12/04/2017
8.24
 23,770 8.26 8.30 8.17 310 10 0.0
11/04/2017
8.26
 170,790 8.22 8.30 8.17 10 0 0.0
10/04/2017
8.22
 18,110 8.26 8.30 8.22 0 0 0
07/04/2017
8.26
 106,350 8.30 8.33 8.26 0 0 0
05/04/2017
8.30
 31,230 8.35 8.35 8.26 0 0 0
04/04/2017
8.35
 16,350 8.35 8.35 8.26 5,170 0 0.1
03/04/2017
8.35
 72,340 8.33 8.39 8.22 2,680 26,000 -0.4
31/03/2017
8.33
 25,700 8.35 8.37 8.30 11,570 0 0.2
30/03/2017
8.35
 44,950 8.35 8.39 8.30 10,010 0 0.2
29/03/2017
8.35
 54,280 8.30 8.37 8.30 0 0 0
28/03/2017
8.30
 144,380 8.35 8.35 8.22 2,000 21,900 -0.4
27/03/2017
8.35
 32,500 8.43 8.43 8.35 2,730 2,900 0.0
24/03/2017
8.43
 49,560 8.37 8.48 8.37 2,900 5,480 -0.1
23/03/2017
8.37
 78,840 8.43 8.43 8.30 11,320 19,170 -0.2
22/03/2017
8.43
 13,760 8.39 8.48 8.39 10 0 0.0
21/03/2017
8.39
 128,020 8.39 8.43 8.35 0 210 0.0
20/03/2017
8.39
 67,450 8.48 8.56 8.39 5,010 0 0.1
17/03/2017
8.48
 63,000 8.48 8.56 8.48 15,540 0 0.3
16/03/2017
8.48
 40,640 8.48 8.56 8.48 500 0 0.0
15/03/2017
8.48
 51,920 8.56 8.61 8.48 30 0 0.0
14/03/2017
8.56
 44,680 8.52 8.61 8.48 3,540 0 0.1
13/03/2017
8.52
 28,520 8.61 8.61 8.52 40 0 0.0
10/03/2017
8.61
 24,390 8.63 8.63 8.56 14,000 0 0.3
09/03/2017
8.63
 52,710 8.63 8.67 8.61 0 10 0.0
08/03/2017
8.63
 77,000 8.61 8.67 8.56 1,130 0 0.0
07/03/2017
8.61
 44,250 8.59 8.61 8.52 240 0 0.0
06/03/2017
8.59
 38,870 8.52 8.65 8.52 5,110 0 0.1
03/03/2017
8.52
 37,570 8.65 8.65 8.52 5,000 0 0.1
02/03/2017
8.65
 75,650 8.65 8.72 8.56 31,010 9,900 0.4
01/03/2017
8.65
 43,250 8.69 8.87 8.52 17,100 0 0.3
28/02/2017
8.69
 52,830 8.43 8.69 8.43 6,000 0 0.1
27/02/2017: Cổ tức tiền mặt tỉ lệ: 30%
27/02/2017
8.43
 203,900 8.69 9.00 8.30 20,010 120,000 -1.9
24/02/2017
8.69
 165,910 8.85 8.85 8.69 13,330 0 0.3
23/02/2017
8.85
 220,720 8.86 8.88 8.85 3,500 0 0.1
22/02/2017
8.86
 200,750 8.88 8.92 8.83 23,400 0 0.5
21/02/2017
8.88
 167,120 8.88 8.98 8.81 18,500 0 0.4
20/02/2017
8.88
 184,460 8.90 8.92 8.81 1,160 0 0.0
17/02/2017
8.90
 177,470 8.88 8.96 8.85 0 0 0
16/02/2017
8.88
 337,750 8.88 9.03 8.88 4,000 100 0.1
15/02/2017
8.88
 183,180 8.96 9.00 8.88 400 0 0.0
14/02/2017
8.96
 230,390 9.00 9.00 8.88 1,000 0 0.0
13/02/2017
9.00
 334,470 8.96 9.03 8.81 10 500 0.0
10/02/2017
8.96
 712,540 8.47 9.05 8.85 10 0 0.0
09/02/2017
8.47
 275,180 8.17 8.51 8.20 0 0 0
08/02/2017
8.17
 115,500 8.32 8.32 8.17 1,000 1,100 0.0
07/02/2017
8.32
 323,210 7.83 8.32 7.86 11,000 450 0.2
06/02/2017
7.83
 221,450 7.75 7.88 7.73 11,280 0 0.2
03/02/2017
7.75
 167,500 7.83 7.90 7.71 10,000 0 0.2
02/02/2017
7.83
 27,790 7.90 7.94 7.79 4,710 2,550 0.0
25/01/2017
7.90
 85,170 7.86 7.96 7.83 29,800 0 0.6
24/01/2017
7.86
 16,440 7.90 8.01 7.79 0 0 0
23/01/2017
7.90
 10,820 7.83 7.94 7.79 0 0 0
20/01/2017
7.83
 22,670 7.77 7.94 7.77 0 0 0
19/01/2017
7.77
 36,750 7.86 7.88 7.77 0 0 0
18/01/2017
7.86
 30,520 7.86 7.94 7.79 0 0 0
17/01/2017
7.86
 72,140 7.86 7.90 7.83 3,000 0 0.1
16/01/2017
7.86
 86,670 7.98 8.07 7.79 3,000 0 0.1
13/01/2017
7.98
 85,940 7.90 8.05 7.75 0 0 0
12/01/2017
7.90
 226,970 8.17 8.20 7.71 17,000 740 0.3
11/01/2017
8.17
 257,440 7.79 8.20 7.83 100 450 0.0
10/01/2017
7.79
 144,950 7.67 7.90 7.71 0 10 0.0
09/01/2017
7.67
 75,110 7.49 7.79 7.56 0 0 0
06/01/2017
7.49
 142,720 7.43 7.60 7.45 0 0 0
05/01/2017
7.43
 21,370 7.41 7.47 7.37 0 0 0
04/01/2017
7.41
 134,870 7.26 7.43 7.30 0 0 0
03/01/2017
7.26
 47,070 7.26 7.33 7.22 0 0 0
30/12/2016
7.26
 6,480 7.22 7.33 7.22 0 0 0
29/12/2016
7.22
 27,210 7.22 7.33 7.20 0 0 0
28/12/2016
7.22
 22,580 7.22 7.33 7.18 20 0 0.0
27/12/2016
7.22
 108,620 7.41 7.41 7.18 0 0 0
26/12/2016
7.41
 64,220 7.30 7.52 7.30 0 100 0.0
23/12/2016
7.30
 42,160 7.33 7.37 7.14 0 0 0
22/12/2016
7.33
 77,560 7.33 7.52 7.33 0 0 0
21/12/2016
7.33
 164,600 7.30 7.45 7.22 0 0 0
20/12/2016
7.30
 49,750 7.30 7.45 7.30 6,950 0 0.1
19/12/2016
7.30
 75,520 7.11 7.33 7.11 10 0 0.0
16/12/2016
7.11
 7,800 7.11 7.14 6.99 1,000 0 0.0
15/12/2016
7.11
 16,180 7.11 7.14 7.03 0 0 0
14/12/2016
7.11
 29,620 7.18 7.18 7.03 0 850 0.0
13/12/2016
7.18
 44,420 7.18 7.30 7.05 2,050 200 0.0
12/12/2016
7.18
 36,320 7.22 7.22 7.18 25,500 2,190 0.4
09/12/2016
7.22
 60,620 7.30 7.45 7.22 10 14,070 -0.3
08/12/2016
7.30
 126,130 7.41 7.64 7.30 0 18,850 -0.4
07/12/2016
7.41
 21,140 7.37 7.41 7.22 5,040 0 0.1
06/12/2016
7.37
 207,690 7.33 7.49 7.31 207,580 0 4.1
05/12/2016
7.33
 82,540 7.37 7.37 7.14 2,240 24,090 -0.4
02/12/2016
7.37
 59,520 7.41 7.54 7.37 38,000 0 0.7
01/12/2016
7.41
 93,220 7.30 7.52 7.37 0 220 0.0
30/11/2016
7.30
 50,390 7.18 7.37 7.22 5,110 200 0.1
29/11/2016
7.18
 123,090 7.41 7.41 7.18 35,010 0 0.7
28/11/2016
7.41
 21,930 7.43 7.54 7.37 0 100 0.0
25/11/2016
7.43
 40,600 7.43 7.54 7.41 400 0 0.0
24/11/2016
7.43
 55,190 7.56 7.56 7.43 0 0 0
23/11/2016
7.56
 116,820 7.60 7.64 7.56 1,000 0 0.0
22/11/2016
7.60
 105,370 7.67 7.73 7.56 0 0 0
21/11/2016: Cổ tức tiền mặt tỉ lệ: 18%
21/11/2016
7.67
 71,380 7.86 8.13 7.67 0 1,800 0.0
18/11/2016
7.86
 149,250 7.86 7.97 7.86 3,770 0 0.1
17/11/2016
7.86
 148,650 7.93 7.95 7.83 0 2,200 0.0

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