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)
15/04/2015
5.99
 79,630 5.99 6.04 5.95 0 0 0
14/04/2015
5.99
 93,080 6.11 6.11 5.99 0 2,000 -0.1
13/04/2015
6.11
 57,690 6.13 6.13 6.02 0 0 0
10/04/2015
6.13
 133,990 6.11 6.23 6.11 47,960 0 1.3
09/04/2015
6.11
 189,340 6.04 6.20 6.02 6,000 0 0.2
08/04/2015
6.04
 33,520 6.02 6.09 6.02 0 8,620 -0.2
07/04/2015
6.02
 50,580 5.92 6.11 5.92 0 0 0
06/04/2015
5.92
 66,490 6.02 6.02 5.92 0 0 0
03/04/2015
6.02
 47,380 5.95 6.02 5.88 0 0 0
02/04/2015
5.95
 93,660 5.85 6.02 5.83 0 0 0
01/04/2015
5.85
 188,220 6.06 6.06 5.85 3,000 0 0.1
31/03/2015
6.06
 131,810 6.06 6.13 6.04 0 0 0
30/03/2015
6.06
 79,990 6.25 6.30 6.06 0 30 0.0
27/03/2015
6.25
 345,560 6.30 6.44 6.25 30,000 0 0.8
26/03/2015
6.30
 241,630 6.16 6.39 5.99 0 2,500 -0.1
25/03/2015
6.16
 196,020 6.02 6.18 5.88 0 0 0
24/03/2015
6.02
 101,370 6.02 6.02 5.88 0 0 0
23/03/2015
6.02
 122,650 6.09 6.18 5.99 0 0 0
20/03/2015
6.09
 175,230 6.06 6.09 6.04 0 41,000 -1.1
19/03/2015
6.06
 192,460 6.20 6.27 6.06 0 9,000 -0.2
18/03/2015
6.20
 195,840 6.30 6.30 5.99 0 0 0
17/03/2015
6.30
 100,810 6.30 6.30 6.23 0 0 0
16/03/2015
6.30
 474,750 6.13 6.39 6.09 0 0 0
13/03/2015
6.13
 272,770 5.97 6.27 5.92 0 2,150 -0.1
12/03/2015
5.97
 48,480 5.97 5.99 5.90 0 0 0
11/03/2015
5.97
 143,720 6.11 6.11 5.85 0 0 0
10/03/2015
6.11
 231,560 6.13 6.16 5.99 0 0 0
09/03/2015
6.13
 165,920 6.27 6.32 6.09 0 0 0
06/03/2015
6.27
 536,870 6.04 6.44 6.11 6,500 4,300 0.1
05/03/2015
6.04
 236,110 5.66 6.04 5.85 0 0 0
04/03/2015
5.66
 151,070 5.45 5.66 5.45 2,000 0 0.0
03/03/2015
5.45
 137,470 5.45 5.50 5.41 5,000 96,170 -2.1
02/03/2015
5.45
 39,670 5.45 5.57 5.38 9,840 0 0.2
27/02/2015
5.45
 49,820 5.55 5.55 5.43 1,540 700 0.0
26/02/2015
5.55
 19,480 5.57 5.62 5.50 2,230 0 0.1
25/02/2015
5.57
 140,900 5.45 5.66 5.55 0 0 0
24/02/2015
5.45
 11,050 5.50 5.59 5.45 0 0 0
13/02/2015
5.50
 42,760 5.43 5.57 5.43 1,000 0 0.0
12/02/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/02/2015
5.43
 106,470 5.29 5.59 5.43 900 0 0.0
11/02/2015
5.29
 65,000 5.31 5.44 5.27 0 0 0
10/02/2015
5.31
 46,640 5.25 5.33 5.27 0 8,110 -0.2
09/02/2015
5.25
 37,600 5.33 5.44 5.25 0 60 0.0
06/02/2015
5.33
 85,190 5.18 5.38 5.18 37,330 0 0.9
05/02/2015
5.18
 25,970 5.16 5.27 5.11 1,700 600 0.0
04/02/2015
5.16
 96,760 5.03 5.16 4.96 0 600 0.0
03/02/2015
5.03
 103,020 5.40 5.47 5.03 0 0 0
02/02/2015
5.40
 24,660 5.42 5.55 5.40 0 0 0
30/01/2015
5.42
 104,060 5.64 5.64 5.42 2,000 2,000 0.0
29/01/2015
5.64
 297,090 5.47 5.73 5.53 0 2,000 -0.1
28/01/2015
5.47
 44,480 5.44 5.47 5.38 10,000 0 0.2
27/01/2015
5.44
 202,650 5.33 5.49 5.27 0 10,000 -0.2
26/01/2015
5.33
 59,530 5.40 5.40 5.29 0 0 0
23/01/2015
5.40
 93,150 5.49 5.53 5.40 24,970 0 0.6
22/01/2015
5.49
 182,990 5.36 5.53 5.38 0 0 0
21/01/2015
5.36
 231,650 5.16 5.51 5.25 12,000 0 0.3
20/01/2015
5.16
 38,790 5.14 5.16 5.05 0 0 0
19/01/2015
5.14
 23,620 5.16 5.16 5.05 0 0 0
16/01/2015
5.16
 26,650 5.14 5.16 5.07 0 0 0
15/01/2015
5.14
 35,760 5.14 5.16 5.07 0 0 0
14/01/2015
5.14
 19,290 5.05 5.14 5.05 0 0 0
13/01/2015
5.05
 13,660 5.05 5.05 4.83 0 5,000 -0.1
12/01/2015
5.05
 14,850 5.05 5.05 4.96 0 0 0
09/01/2015
5.05
 16,200 5.09 5.11 5.03 0 0 0
08/01/2015
5.09
 15,360 5.09 5.16 4.96 1,000 0 0.0
07/01/2015
5.09
 27,270 5.09 5.25 5.05 200 0 0.0
06/01/2015
5.09
 14,450 5.05 5.09 4.94 200 0 0.0
05/01/2015
5.05
 30,170 5.00 5.14 4.96 0 0 0
31/12/2014
5.00
 17,240 4.85 5.05 4.85 0 0 0
30/12/2014
4.85
 17,070 4.85 4.89 4.59 450 0 0.0
29/12/2014
4.85
 20,440 4.94 5.05 4.68 2,600 0 0.1
26/12/2014
4.94
 17,110 4.98 5.00 4.85 1,000 0 0.0
25/12/2014
4.98
 14,230 4.98 5.00 4.87 0 0 0
24/12/2014
4.98
 28,430 5.03 5.14 4.98 0 0 0
23/12/2014
5.03
 19,670 5.05 5.05 4.96 0 0 0
22/12/2014
5.05
 47,990 4.98 5.11 4.89 0 0 0
19/12/2014
4.98
 40,230 5.07 5.07 4.79 0 0 0
18/12/2014
5.07
 21,040 4.94 5.18 4.92 150 0 0.0
17/12/2014
4.94
 147,180 5.18 5.18 4.83 2,460 0 0.1
16/12/2014
5.18
 25,490 5.22 5.22 5.11 0 0 0
15/12/2014
5.22
 20,820 5.33 5.33 5.18 0 0 0
12/12/2014
5.33
 27,900 5.22 5.33 5.18 200 0 0.0
11/12/2014
5.22
 37,120 5.22 5.22 5.11 0 0 0
10/12/2014
5.22
 70,010 4.96 5.22 4.96 1,000 0 0.0
09/12/2014
4.96
 173,860 5.22 5.33 4.96 2,000 170 0.0
08/12/2014
5.22
 164,370 5.36 5.47 5.18 13,000 0 0.3
05/12/2014
5.36
 27,140 5.42 5.51 5.29 0 0 0
04/12/2014
5.42
 75,780 5.58 5.64 5.42 0 0 0
03/12/2014
5.58
 156,570 5.47 5.69 5.44 0 0 0
02/12/2014
5.47
 42,730 5.33 5.47 5.29 2,000 0 0.0
01/12/2014
5.33
 163,370 5.11 5.33 5.16 0 0 0
28/11/2014
5.11
 61,080 5.11 5.16 5.00 5,300 0 0.1
27/11/2014
5.11
 39,120 5.11 5.16 5.05 6,590 0 0.2
26/11/2014
5.11
 62,480 5.27 5.27 5.11 6,000 0 0.1
25/11/2014
5.27
 52,960 5.18 5.29 5.16 0 0 0
24/11/2014
5.18
 38,660 5.22 5.27 5.05 0 0 0
21/11/2014
5.22
 116,210 5.36 5.36 5.22 0 0 0
20/11/2014
5.36
 92,270 5.38 5.44 5.31 0 0 0
19/11/2014
5.38
 70,230 5.49 5.49 5.33 0 0 0
18/11/2014
5.49
 30,580 5.58 5.60 5.47 0 0 0
17/11/2014
5.58
 38,670 5.51 5.62 5.51 0 0 0

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