CTCP Thực phẩm Sao Ta (fmc)

35.30
-2.65
(-6.98%)
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
(2025-03-10) 		-11.50 -23.26% 1,741,800 40,890 1.8
37.95
49.45
37.95
2 tháng
(2025-02-07) 		-10.05 -20.94% 3,578,500 115,290 5.3
37.95
49.45
37.95
3 tháng
(2025-01-08) 		-8.50 -18.30% 4,518,300 152,194 7.0
37.95
49.45
37.95
6 tháng
(2024-10-10) 		-9.50 -20.02% 7,219,600 21,900 1.0
37.95
49.45
37.95
12 tháng
(2024-04-15) 		-7.28 -16.09% 12,457,900 -406,727 -19.6
37.95
52.60
37.95
24 tháng
(2023-04-19) 		-1.39 -3.53% 27,775,300 -99,907 -4.3
37.95
52.60
37.95
36 tháng
(2022-04-25) 		-16.87 -30.78% 49,963,600 -868,454 -48.2
27.51
63.73
37.95
60 tháng
(2020-05-04) 		19.82 109.28% 195,697,250 9,701,350 474.6
18.13
65.86
37.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
51.70
 72,100 51.90 52.50 51.40 2,100 1,900 0.0
18/06/2024
51.40
 52,700 51.40 52 51 0 4,500 -0.2
17/06/2024
51.40
 33,500 51.10 52 51.10 0 2,600 -0.1
14/06/2024
51.90
 63,800 52 52.50 50.70 3,600 6,200 -0.1
13/06/2024
52
 46,400 51.30 52.30 51.30 0 13,100 -0.7
12/06/2024
51.30
 53,800 51.90 51.90 51.30 0 3,900 -0.2
11/06/2024
51.60
 35,300 51.60 51.70 51.40 0 2,027 -0.1
10/06/2024
51.50
 92,000 51.40 51.80 50.70 6,000 12,900 -0.3
07/06/2024
51
 37,900 51.20 51.20 50.70 5,000 8,100 -0.2
06/06/2024
51.20
 42,100 50.80 51.80 50.80 10,300 2,000 0.4
05/06/2024
51.20
 46,100 51.40 51.50 51 2,800 1,800 0.1
04/06/2024
51.40
 73,700 51 51.70 50.80 8,700 100 0.4
03/06/2024
51
 45,700 50.90 52 50.80 13,000 3,900 0.5
31/05/2024
50.50
 69,900 51 51.60 50.50 0 2,900 -0.1
30/05/2024
51.30
 62,600 51 51.90 50 0 1,800 -0.1
29/05/2024
52.30
 46,800 52 52.90 51.50 700 6,300 -0.3
28/05/2024
52
 72,400 52.70 53 51.50 0 6,800 -0.4
27/05/2024
52.60
 65,000 51.20 52.60 50.90 200 2,300 -0.1
24/05/2024
51
 111,000 50.30 51.50 50.30 1,300 3,300 -0.1
23/05/2024
50.70
 59,000 50 51 50 1,400 100 0.1
22/05/2024
50.60
 56,900 50 50.60 50 1,200 800 0.0
21/05/2024
49.70
 124,100 50.30 50.40 49.60 3,600 1,000 0.1
20/05/2024
50.50
 108,300 50.90 51.10 50.20 600 8,200 -0.4
17/05/2024
51.10
 81,600 50.70 51.10 50.50 1,000 0 0.1
16/05/2024
50.70
 32,500 50.10 51.20 50.10 1,000 2,500 -0.1
15/05/2024
50
 55,900 50.50 51.20 50 200 3,600 -0.2
14/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2024
50
 68,300 51 51 49.45 2,300 13,200 -0.5
13/05/2024
51.00
 139,800 51.19 51.48 51.00 0 35,700 -1.9
10/05/2024
50.81
 32,800 51.58 51.58 50.04 900 200 0.0
09/05/2024
51.58
 161,500 51.48 52.92 50.04 7,000 3,800 0.2
08/05/2024
49.85
 71,800 49.27 50.04 49.27 400 800 -0.0
07/05/2024
49.75
 72,300 49.94 50.23 49.36 100 22,100 -1.1
06/05/2024
49.94
 119,800 47.97 50.04 47.97 300 2,900 -0.1
03/05/2024
47.54
 23,400 47.92 47.92 47.15 100 700 -0.0
02/05/2024
46.86
 22,400 46.72 47.34 46.57 700 6,900 -0.3
26/04/2024
46.72
 45,800 47.15 47.58 46.67 2,300 500 0.1
25/04/2024
47.15
 20,400 47.05 47.15 46.77 500 300 0.0
24/04/2024
47.05
 78,700 46.96 47.54 45.80 600 1,100 -0.0
23/04/2024
46.24
 28,200 46.53 46.57 45.90 0 700 -0.0
22/04/2024
46.53
 15,000 46.96 46.96 46.09 500 2,400 -0.1
19/04/2024
46.38
 30,100 45.32 46.96 45.32 1,000 2,800 -0.1
17/04/2024
47.15
 30,400 48.59 48.59 45.71 0 5,100 -0.2
16/04/2024
45.66
 70,600 45.23 45.95 45.23 44,300 5,600 1.8
15/04/2024
45.23
 108,200 47.63 47.63 45.23 3,000 15,200 -0.6
12/04/2024
47.63
 44,800 48.11 48.40 47.63 2,500 5,500 -0.1
11/04/2024
48.02
 57,800 47.25 48.40 47.25 9,400 2,900 0.3
10/04/2024
48.11
 34,400 48.31 48.59 48.11 15,100 100 0.8
09/04/2024
48.31
 74,000 48.21 48.50 48.02 20,200 1,400 0.9
08/04/2024
48.21
 64,200 48.59 48.59 47.68 23,700 200 1.2
05/04/2024
48.11
 134,200 48.02 48.11 47.15 97,400 0 4.8
04/04/2024
48.02
 56,900 48.88 48.88 47.25 10,100 0 0.5
03/04/2024
48.79
 145,100 48.79 48.88 47.73 9,500 300 0.5
02/04/2024
48.06
 54,000 47.30 48.06 47.30 6,400 1,900 0.2
01/04/2024
47.39
 25,200 46.96 47.63 46.96 3,200 0 0.2
29/03/2024
46.72
 50,000 48.31 48.31 46.72 2,200 1,300 0.0
28/03/2024
48.31
 23,800 48.06 48.40 47.63 6,200 0 0.3
27/03/2024
48.06
 28,100 48.11 48.31 47.97 1,200 0 0.1
26/03/2024
48.02
 72,300 47.15 48.02 46.72 6,600 1,700 0.2
25/03/2024
47.15
 128,200 47.30 47.97 46.38 5,900 4,100 0.1
22/03/2024
47.63
 128,000 47.97 48.11 47.63 4,700 700 0.2
21/03/2024
48.11
 123,900 47.97 48.40 47.15 1,600 100 0.1
20/03/2024
47.25
 45,200 46.96 47.49 46.86 6,400 100 0.3
19/03/2024
46.96
 44,200 46.48 47.63 46.48 2,600 1,000 0.1
18/03/2024
46.43
 127,900 47.87 47.92 46.28 3,100 3,700 -0.0
15/03/2024
47.92
 117,000 48.59 48.98 47.82 3,500 600 0.1
14/03/2024
48.40
 182,200 47.78 49.08 47.78 7,800 0 0.4
13/03/2024
47.73
 178,800 47.20 48.21 47.15 31,200 300 1.5
12/03/2024
47.05
 95,100 47.05 47.05 46.62 28,400 100 1.4
11/03/2024
46.62
 134,000 46.28 47.73 46.24 3,800 2,200 0.1
08/03/2024
46.38
 148,800 46.67 46.67 46.24 58,200 0 2.8
07/03/2024
46.28
 120,200 46.28 46.48 46.00 222,500 193,900 1.4
06/03/2024
46.00
 54,900 46.24 46.62 46.00 32,200 0 1.5
05/03/2024
46.19
 144,300 45.51 46.48 45.32 66,300 12,000 2.6
04/03/2024
45.51
 128,200 46.24 46.53 45.51 36,200 45,700 -0.5
01/03/2024
46.00
 87,400 46.38 46.38 46.00 4,700 600 0.2
29/02/2024
46.00
 155,900 45.61 46.86 45.56 1,200 5,600 -0.2
28/02/2024
45.51
 155,900 46.28 46.67 45.51 3,300 600 0.1
27/02/2024
46.19
 131,700 46.86 47.15 46.19 42,700 1,700 2.0
26/02/2024
46.67
 339,800 44.46 47.54 43.93 79,100 40,200 1.9
23/02/2024
44.46
 114,800 44.02 45.23 44.02 73,000 3,900 3.2
22/02/2024
43.98
 81,500 44.75 44.94 43.98 37,200 1,700 1.7
21/02/2024
44.75
 35,300 45.18 45.18 44.55 15,200 500 0.7
20/02/2024
44.99
 33,000 44.84 45.23 44.75 13,500 4,200 0.4
19/02/2024
44.75
 113,000 44.46 45.42 44.31 18,700 5,800 0.6
16/02/2024
44.46
 46,000 44.26 44.70 44.26 10,900 1,500 0.4
15/02/2024
44.26
 187,400 44.26 44.75 44.07 55,700 3,700 2.4
07/02/2024
44.07
 55,700 44.07 44.07 43.78 27,700 1,000 1.2
06/02/2024
44.07
 32,600 44.17 44.26 44.07 9,900 300 0.4
05/02/2024
44.17
 113,900 44.26 44.36 43.83 18,500 3,300 0.7
02/02/2024
43.40
 75,400 43.35 44.12 43.11 17,200 500 0.8
01/02/2024
43.35
 144,200 42.82 43.98 42.63 37,000 800 1.6
31/01/2024
42.92
 61,400 43.21 43.21 42.53 14,500 200 0.6
30/01/2024
43.11
 79,500 42.10 43.16 41.91 10,500 0 0.5
29/01/2024
41.86
 69,200 41.38 41.95 41.38 10,100 4,800 0.2
26/01/2024
41.57
 19,200 41.18 41.71 41.18 5,000 100 0.2
25/01/2024
41.18
 59,600 41.14 41.28 41.14 20,000 1,000 0.8
24/01/2024
41.18
 86,700 41.28 41.38 41.09 18,900 10,800 0.3
23/01/2024
41.18
 89,900 41.62 41.67 41.18 0 12,400 -0.5
22/01/2024
41.67
 60,700 41.57 42.10 41.52 2,100 5,900 -0.2
19/01/2024
42.10
 163,700 41.81 42.82 41.47 3,400 29,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |