CTCP Thực phẩm Sao Ta (fmc)

34.75
-0.05
(-0.14%)
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
(2026-09-08) 		1.90 5.66% 435,300 -13,000 -0.3
32.40
35.45
34.75
2 tháng
(2026-08-10) 		1.55 4.57% 616,500 -22,600 -0.6
32.40
35.45
34.75
3 tháng
(2026-07-10) 		1.15 3.35% 1,004,200 -52,800 -1.6
32.40
35.45
34.75
6 tháng
(2026-04-13) 		-0.49 -1.35% 2,314,800 -134,600 -4.7
32.40
37.45
34.75
12 tháng
(2025-10-13) 		1.08 3.14% 11,346,800 -70,200 -2.2
32.40
42
34.75
24 tháng
(2024-10-18) 		-7.80 -18.04% 33,988,600 139,771 -3.5
29.91
44.42
34.75
36 tháng
(2023-10-24) 		-5.05 -12.46% 47,000,900 521,595 14.8
29.91
47.25
34.75
60 tháng
(2021-11-03) 		-3.96 -10.05% 101,707,800 -970,732 -62.8
24.71
59.16
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
36.08
 121,200 36.36 36.46 36.08 500 15,200 -0.6
15/08/2025
36.32
 171,500 36.88 37.17 36.27 900 37,700 -1.4
14/08/2025
36.88
 275,300 36.88 37.55 36.79 22,700 11,600 0.4
13/08/2025
36.60
 179,300 36.98 36.98 36.32 11,600 31,900 -0.8
12/08/2025
36.88
 269,300 36.69 37.22 36.51 34,900 11,700 0.9
11/08/2025
36.51
 176,300 36.93 36.93 36.41 14,300 11,300 0.1
08/08/2025
36.69
 156,000 37.83 37.83 36.32 5,100 25,000 -0.8
07/08/2025
37.36
 394,900 36.98 38.07 36.98 37,600 18,300 0.8
06/08/2025
36.51
 188,800 35.75 37.17 35.75 44,200 100 1.7
05/08/2025
35.75
 319,600 35.98 36.03 35.70 63,700 1,700 2.3
04/08/2025
35.94
 204,700 35.79 36.03 35.60 49,600 1,100 1.8
01/08/2025
35.79
 44,700 36.03 36.03 35.60 100 8,700 -0.3
31/07/2025
35.94
 59,600 36.27 36.27 35.65 2,300 8,400 -0.2
30/07/2025
35.51
 148,400 35.56 36.36 35.37 1,700 1,900 0.0
29/07/2025
35.23
 228,600 36.60 36.65 34.89 4,800 15,800 -0.4
28/07/2025
36.60
 236,400 36.51 36.65 36.41 12,900 0 0.5
25/07/2025
36.32
 346,200 36.51 36.84 36.32 2,600 0 0.1
24/07/2025
36.41
 218,000 36.60 36.93 36.36 500 1,800 -0.1
23/07/2025
36.51
 286,500 36.51 37.45 36.22 4,000 3,000 0.0
22/07/2025
36.36
 83,500 36.17 36.74 36.17 1,500 10,000 -0.3
21/07/2025
36.17
 97,500 36.13 36.55 36.13 6,500 400 0.2
18/07/2025
36.22
 180,100 36.32 36.51 36.03 2,200 36,800 -1.3
17/07/2025
36.27
 102,300 36.13 36.46 36.13 12,900 100 0.5
16/07/2025
36.13
 103,100 36.08 36.41 35.98 4,400 12,600 -0.3
15/07/2025
36.13
 200,100 36.22 36.36 36.03 0 1,200 0.0
14/07/2025
36.32
 82,000 36.46 36.46 36.13 700 2,000 0.0
11/07/2025
36.46
 108,300 36.46 36.79 36.22 0 0 0
10/07/2025
36.46
 82,200 36.17 36.65 36.17 3,400 0 0.1
09/07/2025
36.46
 88,500 36.17 36.93 36.03 400 2,700 -0.1
08/07/2025
36.03
 171,800 35.98 37.03 35.89 20,600 24,500 -0.1
07/07/2025
35.75
 231,600 36.32 36.51 35.56 73,600 5,000 2.6
04/07/2025
36.27
 136,700 36.13 36.55 36.13 36,700 1,000 1.4
03/07/2025
36.51
 410,800 38.12 38.21 36.41 95,500 6,000 3.4
02/07/2025
36.41
 284,100 35.23 37.31 35.23 14,600 3,200 0.4
01/07/2025
35.23
 48,700 35.79 35.79 35.08 1,000 400 0.0
30/06/2025
35.89
 92,500 35.08 36.03 35.08 1,400 5,300 -0.1
27/06/2025
35.08
 98,300 35.04 35.84 34.61 1,700 5,000 -0.1
26/06/2025
34.47
 75,400 34.80 35.18 34.32 0 50,300 -1.8
25/06/2025
34.85
 35,200 35.32 35.32 34.85 0 2,700 -0.1
24/06/2025
35.27
 48,700 35.37 35.94 35.27 0 1,100 0.0
23/06/2025
35.56
 74,300 35.08 35.56 35.08 0 9,000 -0.3
20/06/2025
34.89
 106,000 34.13 35.79 34.04 9,000 9,800 0.0
19/06/2025
34.13
 35,600 34.13 34.28 33.95 0 0 0
18/06/2025
34.13
 61,700 34.18 34.56 34.04 700 200 0.0
17/06/2025
34.18
 30,800 34.23 34.51 34.13 0 1,000 0.0
16/06/2025
34.13
 50,200 33.76 34.51 33.76 9,600 3,900 0.2
13/06/2025
33.71
 116,200 33.66 33.76 33.38 3,100 5,300 -0.1
12/06/2025
33.76
 21,100 33.66 34.13 33.66 1,000 200 0.0
11/06/2025
33.80
 35,000 33.47 34.09 33.47 1,200 4,200 -0.1
10/06/2025
33.47
 59,400 33.61 33.66 33.28 3,900 0 -0.2
09/06/2025
33.66
 224,900 35.08 35.08 33.57 7,000 0 -1.1
06/06/2025
35.75
 74,400 35.98 36.13 35.65 2,100 0 -0.1
05/06/2025
35.79
 88,100 35.70 36.03 35.60 11,800 0 0.3
04/06/2025
35.75
 122,900 35.75 36.13 35.65 13,200 0 0.2
03/06/2025
35.70
 44,500 35.84 35.94 35.60 0 0 -0.1
02/06/2025
35.84
 62,400 35.32 35.94 35.32 100 0 -0.4
30/05/2025
35.84
 185,500 36.32 36.32 35.60 17,100 0 0.5
29/05/2025
36.51
 103,800 36.08 36.84 36.08 1,400 0 -0.6
28/05/2025
36.03
 168,500 36.88 37.07 35.84 2,220 0 -0.1
27/05/2025
36.88
 247,000 37.93 37.93 36.51 3,700 25,400 -0.8
26/05/2025
35.65
 340,600 33.38 35.65 32.71 38,600 0 0.3
23/05/2025
33.33
 28,400 33.09 33.57 32.95 0 4,100 -0.1
22/05/2025
33.09
 126,800 33.28 33.66 33.09 1,400 0 -0.5
21/05/2025
33.42
 59,700 34.85 34.85 33.38 0 0 -0.6
20/05/2025
33.80
 259,000 31.67 33.80 31.67 57,400 0 1.7
19/05/2025
31.67
 60,400 32.48 32.48 31.62 6,100 0 -0.2
16/05/2025
32.52
 64,800 33.23 33.23 32.48 1,200 0 -0.5
15/05/2025
32.81
 144,500 33.28 33.38 32.81 11,400 0 -2.1
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025
33.33
 331,200 34.85 34.85 33.09 6,400 224,200 -7.7
13/05/2025
34.13
 142,100 34.04 34.58 33.82 3,900 14,500 -0.4
12/05/2025
33.69
 60,900 33.37 33.95 33.37 2,600 4,100 -0.1
09/05/2025
33.37
 129,800 33.42 34.04 33.37 22,900 24,100 0.0
08/05/2025
33.42
 148,600 33.51 34.31 33.10 14,700 59,900 -1.7
07/05/2025
33.51
 37,100 32.97 33.69 32.97 1,400 0 0.1
06/05/2025
32.97
 157,400 32.25 33.01 32.25 25,100 3,700 0.8
05/05/2025
32.34
 88,000 32.43 32.47 32.29 8,300 0 0.1
29/04/2025
32.25
 87,800 32.20 32.79 31.66 5,800 45,700 -1.4
28/04/2025
31.89
 84,000 31.98 32.34 31.84 12,400 37,500 -0.9
25/04/2025
31.98
 123,800 32.34 32.56 31.80 20,700 46,500 -0.9
24/04/2025
31.89
 224,300 30.32 31.98 30.32 44,200 52,800 -0.3
23/04/2025
30.32
 91,200 31.31 31.31 29.96 24,900 35,400 -0.4
22/04/2025
29.91
 224,700 31.53 31.53 29.33 30,300 20,900 0.3
21/04/2025
31.53
 145,100 31.53 32.07 30.90 20,600 6,300 0.5
18/04/2025
31.89
 190,700 31.39 32.61 30.99 79,800 2,700 2.8
17/04/2025
30.54
 174,800 29.19 30.63 29.10 41,100 4,200 1.2
16/04/2025
30.18
 138,600 32.07 32.88 30.09 10,700 100 0.4
15/04/2025
32.34
 76,100 33.78 33.78 32.34 5,000 600 0.2
14/04/2025
33.78
 278,200 33.46 35.48 33.42 94,600 11,000 3.1
11/04/2025
33.42
 341,300 33.91 33.91 31.57 14,700 3,900 0.4
10/04/2025
33.91
 184,400 33.91 33.91 33.91 21,200 1,400 0.7
09/04/2025
31.71
 33,100 31.71 31.71 31.71 200 0 0.0
08/04/2025
34.09
 74,100 34.09 34.13 34.09 15,700 700 0.6
04/04/2025
36.65
 34,400 36.65 36.65 36.65 5,200 0 0.2
03/04/2025
39.39
 125,200 39.39 39.43 39.39 0 0 0
02/04/2025
42.31
 75,600 42.67 43.30 42.31 700 0 0.0
01/04/2025
42.49
 78,900 42.22 42.71 41.81 1,700 4,900 -0.1
31/03/2025
41.77
 68,500 42.22 42.44 41.77 0 2,200 -0.1
28/03/2025
42.53
 83,000 42.53 42.53 42.17 500 1,800 -0.1
27/03/2025
42.53
 120,800 42.26 42.67 42.22 800 800 0
26/03/2025
42.26
 78,900 42.31 42.89 42.26 200 200 0

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