CTCP Thực phẩm Sao Ta (fmc)

35.55
-0.25
(-0.70%)
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)
23/02/2009
0.94
 14,600 0.97 0.97 0.94 0 0 0
20/02/2009
0.97
 7,200 0.98 0.98 0.97 0 0 0
19/02/2009
0.98
 20,330 0.99 0.99 0.96 0 0 0
18/02/2009
0.99
 5,320 1.03 1.03 0.99 0 0 0
17/02/2009
1.03
 1,980 1.04 1.04 1.00 0 0 0
16/02/2009
1.04
 5,400 1.08 1.08 1.04 0 0 0
13/02/2009
1.08
 7,020 1.07 1.08 1.02 0 0 0
12/02/2009
1.07
 7,360 1.03 1.07 1.03 0 0 0
11/02/2009
1.03
 20,050 1.05 1.05 1.00 0 0 0
10/02/2009
1.05
 5,160 1.11 1.11 1.05 0 0 0
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12%
09/02/2009
1.11
 6,740 1.11 1.12 1.10 0 0 0
06/02/2009
1.11
 34,400 1.09 1.12 1.10 0 0 0
05/02/2009
1.09
 12,900 1.10 1.12 1.09 0 0 0
04/02/2009
1.10
 72,550 1.08 1.12 1.09 0 0 0
03/02/2009
1.08
 14,670 1.12 1.12 1.08 0 0 0
02/02/2009
1.12
 8,950 1.12 1.14 1.12 0 0 0
23/01/2009
1.12
 14,360 1.12 1.14 1.12 0 0 0
22/01/2009
1.12
 24,330 1.09 1.12 1.09 0 0 0
21/01/2009
1.09
 4,930 1.10 1.10 1.09 0 0 0
20/01/2009
1.10
 17,870 1.11 1.11 1.10 0 0 0
19/01/2009
1.11
 21,580 1.09 1.11 1.09 0 0 0
16/01/2009
1.09
 5,240 1.06 1.09 1.06 0 0 0
15/01/2009
1.06
 3,950 1.07 1.07 1.05 0 0 0
14/01/2009
1.07
 4,480 1.09 1.09 1.04 0 0 0
13/01/2009
1.09
 10,720 1.10 1.10 1.08 0 0 0
12/01/2009
1.10
 820 1.09 1.10 1.10 0 0 0
09/01/2009
1.09
 10,000 1.12 1.12 1.09 0 0 0
08/01/2009
1.12
 4,440 1.12 1.12 1.09 0 20 0
07/01/2009
1.12
 5,470 1.12 1.12 1.12 0 0 0
06/01/2009
1.12
 21,000 1.11 1.13 1.11 0 0 0
05/01/2009
1.11
 5,500 1.13 1.13 1.10 0 0 0
02/01/2009
1.13
 2,190 1.13 1.13 1.12 0 0 0
31/12/2008
1.13
 7,340 1.11 1.14 1.11 0 0 0
30/12/2008
1.11
 12,150 1.13 1.13 1.11 0 2,550 0
29/12/2008
1.13
 9,360 1.12 1.15 1.13 0 0 0
26/12/2008
1.12
 22,800 1.09 1.13 1.08 0 0 0
25/12/2008
1.09
 27,510 1.09 1.10 1.09 0 0 0
24/12/2008
1.09
 13,030 1.10 1.11 1.07 0 0 0
23/12/2008
1.10
 6,190 1.12 1.12 1.08 0 0 0
22/12/2008
1.12
 18,810 1.11 1.12 1.08 0 960 0
19/12/2008
1.11
 21,050 1.09 1.11 1.10 0 0 0
18/12/2008
1.09
 10,560 1.10 1.10 1.07 0 0 0
17/12/2008
1.10
 3,510 1.10 1.12 1.10 0 0 0
16/12/2008
1.10
 14,300 1.15 1.15 1.10 0 0 0
15/12/2008
1.15
 20,270 1.11 1.15 1.10 0 0 0
12/12/2008
1.11
 40,550 1.06 1.11 1.06 0 0 0
11/12/2008
1.06
 6,070 1.04 1.06 1.05 0 0 0
10/12/2008
1.04
 27,700 1.04 1.06 1.03 0 0 0
09/12/2008
1.04
 12,110 1.04 1.04 1.04 0 0 0
08/12/2008
1.04
 24,220 1.08 1.08 1.03 0 0 0
05/12/2008
1.08
 16,810 1.06 1.08 1.03 0 0 0
04/12/2008
1.06
 29,290 1.08 1.09 1.06 0 0 0
03/12/2008
1.08
 32,870 1.11 1.11 1.08 0 0 0
02/12/2008
1.11
 47,300 1.12 1.12 1.07 0 0 0
01/12/2008
1.12
 41,380 1.12 1.12 1.09 0 0 0
28/11/2008
1.12
 38,770 1.08 1.12 1.09 0 0 0
27/11/2008
1.08
 20,850 1.11 1.11 1.07 0 570 0
26/11/2008
1.11
 36,020 1.09 1.11 1.09 0 0 0
25/11/2008
1.09
 9,580 1.04 1.09 1.02 0 0 0
24/11/2008
1.04
 7,560 1.07 1.09 1.04 0 0 0
21/11/2008
1.07
 38,800 1.07 1.12 1.07 0 0 0
20/11/2008
1.07
 31,830 1.11 1.11 1.06 0 0 0
19/11/2008
1.11
 6,250 1.15 1.15 1.11 0 800 0
18/11/2008
1.15
 6,730 1.13 1.16 1.09 0 0 0
17/11/2008
1.13
 20,710 1.13 1.13 1.09 0 0 0
14/11/2008
1.13
 37,790 1.13 1.19 1.13 0 0 0
13/11/2008
1.13
 34,270 1.11 1.13 1.08 0 0 0
12/11/2008
1.11
 42,380 1.12 1.12 1.08 0 0 0
11/11/2008
1.12
 27,640 1.12 1.12 1.08 0 4,000 0
10/11/2008
1.12
 32,860 1.08 1.12 1.05 0 0 0
07/11/2008
1.08
 18,630 1.11 1.11 1.06 0 0 0
06/11/2008
1.11
 19,130 1.12 1.14 1.08 0 0 0
05/11/2008
1.12
 38,720 1.07 1.12 1.12 0 300 0
04/11/2008
1.07
 72,720 1.02 1.07 1.00 0 0 0
03/11/2008
1.02
 30,160 1.05 1.05 1.02 0 0 0
31/10/2008
1.05
 42,710 1.08 1.08 1.04 460 0 0
30/10/2008
1.08
 33,930 1.08 1.08 1.03 0 0 0
29/10/2008
1.08
 69,760 1.07 1.11 1.02 0 0 0
28/10/2008
1.07
 22,370 1.12 1.12 1.07 0 0 0
27/10/2008
1.12
 26,050 1.17 1.17 1.12 0 0 0
24/10/2008
1.17
 14,640 1.23 1.23 1.17 0 0 0
23/10/2008
1.23
 18,100 1.29 1.29 1.23 0 0 0
22/10/2008
1.29
 16,100 1.28 1.29 1.24 1,000 0 0
21/10/2008
1.28
 6,900 1.25 1.28 1.25 0 0 0
20/10/2008
1.25
 22,900 1.25 1.25 1.21 0 2,000 0
17/10/2008
1.25
 16,010 1.25 1.28 1.25 0 0 0
16/10/2008
1.25
 28,620 1.30 1.32 1.25 500 0 0
15/10/2008
1.30
 65,410 1.25 1.30 1.28 500 0 0
14/10/2008
1.25
 5,900 1.19 1.25 1.25 0 0 0
13/10/2008
1.19
 24,980 1.17 1.19 1.12 0 0 0
10/10/2008
1.17
 50,010 1.23 1.23 1.17 0 500 0
09/10/2008
1.23
 23,480 1.25 1.29 1.20 0 5,100 0
08/10/2008
1.25
 81,860 1.30 1.30 1.25 0 0 0
07/10/2008
1.30
 85,120 1.37 1.37 1.30 0 0 0
06/10/2008
1.37
 44,030 1.39 1.39 1.32 0 0 0
03/10/2008
1.39
 52,680 1.36 1.40 1.32 0 0 0
02/10/2008
1.36
 58,500 1.30 1.36 1.32 0 0 0
01/10/2008
1.30
 67,840 1.35 1.39 1.30 0 0 0
30/09/2008
1.35
 2,290 1.42 1.42 1.35 0 0 0
29/09/2008
1.42
 44,890 1.41 1.42 1.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |