CTCP Thực phẩm Sao Ta (fmc)

35.50
-0.30
(-0.84%)
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
(2025-11-17) 		-1.20 -3.27% 637,700 18,300 0.7
35.50
36.70
35.80
2 tháng
(2025-10-17) 		0.25 0.71% 1,411,100 7,500 0.3
34.85
37.50
35.80
3 tháng
(2025-09-17) 		-1.50 -4.05% 2,312,700 -61,900 -2.3
34.85
37.80
35.80
6 tháng
(2025-06-19) 		-0.50 -1.39% 11,121,100 121,600 5.0
34.85
39.55
35.80
12 tháng
(2024-12-23) 		-8.79 -19.85% 22,308,100 28,394 15.2
31.55
46.85
35.80
24 tháng
(2023-12-27) 		-5.39 -13.17% 35,861,200 325,673 29.6
31.55
49.83
35.80
36 tháng
(2023-01-03) 		5.57 18.62% 48,279,200 -327,310 -0.0
29.93
49.83
35.80
60 tháng
(2021-01-11) 		7.35 26.10% 160,603,400 9,177,190 474.9
23.90
62.39
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2012
1.59
 600 1.55 1.59 1.52 0 0 0
24/09/2012
1.55
 560 1.60 1.60 1.55 0 0 0
21/09/2012
1.60
 7,700 1.60 1.60 1.54 0 10 -0.0
20/09/2012
1.60
 5,040 1.65 1.69 1.60 0 0 0
19/09/2012
1.65
 7,250 1.65 1.65 1.59 0 0 0
18/09/2012
1.65
 11,730 1.67 1.67 1.60 0 0 0
17/09/2012
1.67
 3,130 1.75 1.75 1.67 0 0 0
14/09/2012
1.75
 10 1.69 1.75 1.75 0 0 0
13/09/2012
1.69
 10 1.67 1.69 1.69 0 0 0
12/09/2012
1.67
 9,820 1.65 1.67 1.57 0 0 0
11/09/2012
1.65
 21,980 1.74 1.74 1.65 0 0 0
10/09/2012
1.74
 4,020 1.67 1.75 1.74 0 0 0
07/09/2012
1.67
 11,810 1.70 1.70 1.62 0 0 0
06/09/2012
1.70
 9,670 1.78 1.78 1.70 0 0 0
05/09/2012
1.78
 19,340 1.74 1.78 1.65 0 0 0
04/09/2012
1.74
 4,810 1.65 1.74 1.57 0 0 0
31/08/2012
1.65
 26,160 1.74 1.74 1.65 0 0 0
30/08/2012
1.74
 9,010 1.77 1.77 1.69 0 0 0
29/08/2012
1.77
 620 1.83 1.83 1.77 0 0 0
28/08/2012
1.83
 32,770 1.80 1.83 1.72 0 10 -0.0
27/08/2012
1.80
 21,620 1.88 1.88 1.80 0 0 0
24/08/2012
1.88
 6,450 1.80 1.88 1.72 0 0 0
23/08/2012
1.80
 37,300 1.88 1.88 1.80 0 0 0
22/08/2012
1.88
 48,500 1.97 1.97 1.88 0 0 0
21/08/2012
1.97
 12,150 2.07 2.07 1.97 0 0 0
20/08/2012
2.07
 20,920 2.07 2.07 1.97 0 0 0
17/08/2012
2.07
 2,260 1.98 2.07 2.03 0 0 0
16/08/2012
1.98
 19,410 2.08 2.08 1.98 0 0 0
15/08/2012
2.08
 14,030 2.10 2.10 2.00 0 0 0
14/08/2012
2.10
 41,720 2.10 2.10 2.02 0 0 0
13/08/2012
2.10
 14,770 2.03 2.10 2.03 10 0 0.0
10/08/2012
2.03
 22,100 2.10 2.10 2.03 0 0 0
09/08/2012
2.10
 144,080 2.18 2.20 2.08 0 0 0
08/08/2012
2.18
 8,010 2.18 2.18 2.08 0 0 0
07/08/2012
2.18
 10,010 2.20 2.20 2.18 0 0 0
06/08/2012
2.20
 16,310 2.23 2.23 2.20 0 0 0
03/08/2012
2.23
 3,900 2.28 2.28 2.18 0 0 0
02/08/2012
2.28
 30 2.21 2.28 2.28 0 0 0
01/08/2012
2.21
 4,020 2.18 2.21 2.13 0 0 0
31/07/2012
2.18
 40 2.16 2.18 2.18 0 0 0
30/07/2012
2.16
 3,770 2.26 2.26 2.16 0 0 0
27/07/2012
2.26
 12,410 2.30 2.30 2.20 0 0 0
26/07/2012
2.30
 15,510 2.25 2.33 2.25 0 0 0
25/07/2012
2.25
 11,030 2.26 2.26 2.20 0 0 0
24/07/2012
2.26
 45,630 2.25 2.26 2.15 0 0 0
23/07/2012
2.25
 25,020 2.26 2.26 2.16 0 0 0
20/07/2012
2.26
 44,910 2.28 2.28 2.21 0 0 0
19/07/2012
2.28
 67,500 2.26 2.28 2.23 0 0 0
18/07/2012
2.26
 44,220 2.28 2.28 2.21 0 0 0
17/07/2012
2.28
 250 2.28 2.28 2.18 0 0 0
16/07/2012
2.28
 3,960 2.26 2.28 2.23 0 0 0
13/07/2012
2.26
 73,040 2.30 2.30 2.26 0 0 0
12/07/2012
2.30
 87,310 2.30 2.33 2.28 0 0 0
11/07/2012
2.30
 82,530 2.36 2.36 2.26 0 0 0
10/07/2012
2.36
 11,260 2.38 2.38 2.31 0 0 0
09/07/2012
2.38
 41,790 2.30 2.38 2.28 0 0 0
06/07/2012
2.30
 28,230 2.33 2.35 2.30 0 0 0
05/07/2012
2.33
 18,510 2.31 2.33 2.25 0 0 0
04/07/2012
2.31
 35,500 2.33 2.35 2.23 0 0 0
03/07/2012
2.33
 63,300 2.41 2.41 2.31 0 0 0
02/07/2012
2.41
 32,700 2.51 2.51 2.41 0 0 0
29/06/2012
2.51
 21,700 2.51 2.51 2.43 0 1,500 -0.0
28/06/2012
2.51
 122,700 2.43 2.54 2.45 0 0 0
27/06/2012
2.43
 38,590 2.40 2.46 2.38 0 0 0
26/06/2012
2.40
 13,130 2.40 2.46 2.36 0 0 0
25/06/2012
2.40
 81,880 2.38 2.43 2.38 0 0 0
22/06/2012
2.38
 82,860 2.36 2.41 2.33 0 0 0
21/06/2012
2.36
 42,960 2.36 2.38 2.35 0 0 0
20/06/2012
2.36
 76,200 2.31 2.43 2.33 0 0 0
19/06/2012
2.31
 21,190 2.35 2.36 2.31 0 0 0
18/06/2012
2.35
 62,940 2.45 2.48 2.33 0 0 0
15/06/2012
2.45
 89,310 2.45 2.48 2.41 0 0 0
14/06/2012
2.45
 158,940 2.43 2.54 2.31 0 0 0
13/06/2012
2.43
 215,850 2.31 2.43 2.33 0 0 0
12/06/2012
2.31
 126,280 2.26 2.31 2.26 0 0 0
11/06/2012
2.26
 77,670 2.21 2.31 2.21 0 0 0
08/06/2012
2.21
 53,390 2.25 2.25 2.21 0 0 0
07/06/2012
2.25
 81,540 2.23 2.25 2.23 0 0 0
06/06/2012
2.23
 34,060 2.21 2.23 2.20 0 0 0
05/06/2012
2.21
 17,720 2.18 2.21 2.10 0 0 0
04/06/2012
2.18
 54,000 2.23 2.25 2.18 0 0 0
01/06/2012
2.23
 27,110 2.21 2.23 2.21 0 0 0
31/05/2012
2.21
 174,640 2.25 2.26 2.21 0 0 0
30/05/2012
2.25
 78,270 2.21 2.25 2.21 0 0 0
29/05/2012
2.21
 21,000 2.23 2.23 2.21 0 0 0
28/05/2012
2.23
 94,420 2.26 2.26 2.21 0 0 0
25/05/2012
2.26
 241,520 2.20 2.28 2.20 0 0 0
24/05/2012
2.20
 186,280 2.21 2.25 2.13 0 0 0
23/05/2012
2.21
 423,360 2.31 2.31 2.20 0 0 0
22/05/2012
2.31
 69,000 2.33 2.41 2.23 0 0 0
21/05/2012
2.33
 76,840 2.23 2.33 2.25 0 0 0
18/05/2012
2.23
 160,420 2.18 2.28 2.12 0 0 0
17/05/2012
2.18
 179,480 2.25 2.25 2.16 0 36,860 -0.5
16/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2012
2.25
 125,330 2.20 2.28 2.23 0 3,140 -0.0
15/05/2012
2.20
 301,490 2.18 2.24 2.15 0 20,000 -0.3
14/05/2012
2.18
 265,370 2.17 2.23 2.07 0 0 0
11/05/2012
2.17
 1,105,880 2.17 2.27 2.17 0 3,000 -0.0
10/05/2012
2.17
 108,560 2.07 2.17 2.17 0 0 0
09/05/2012
2.07
 216,650 1.98 2.07 2.07 52,470 0 0.7
08/05/2012
1.98
 99,570 1.89 1.98 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |