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)
09/04/2009
1.08
 29,210 1.08 1.10 1.08 0 0 0
08/04/2009
1.08
 38,360 1.13 1.13 1.08 0 0 0
07/04/2009
1.13
 30,240 1.08 1.13 1.10 0 630 0
03/04/2009
1.08
 58,940 1.03 1.08 1.07 0 0 0
02/04/2009
1.03
 14,860 1.00 1.04 1.02 0 50 0
01/04/2009
1.00
 31,770 0.97 1.00 0.96 0 0 0
31/03/2009
0.97
 8,240 1.00 1.00 0.97 0 0 0
30/03/2009
1.00
 31,100 0.98 1.00 0.97 3,000 0 0
27/03/2009
0.98
 19,910 0.97 1.00 0.97 0 0 0
26/03/2009
0.97
 28,840 0.98 1.00 0.97 0 0 0
25/03/2009
0.98
 15,980 1.00 1.01 0.97 1,000 0 0
24/03/2009
1.00
 27,930 0.96 1.00 0.95 0 0 0
23/03/2009
0.96
 9,720 0.97 0.97 0.95 0 0 0
20/03/2009
0.97
 14,530 0.96 0.99 0.97 6,000 2,000 0
19/03/2009
0.96
 90,940 0.93 0.97 0.96 0 5,000 0
18/03/2009
0.93
 13,790 0.92 0.94 0.92 50 3,000 0
17/03/2009
0.92
 23,050 0.91 0.93 0.91 0 0 0
16/03/2009
0.91
 5,680 0.92 0.94 0.91 0 0 0
13/03/2009
0.92
 2,660 0.91 0.93 0.91 400 0 0
12/03/2009
0.91
 3,490 0.94 0.94 0.91 200 0 0
11/03/2009
0.94
 15,900 0.91 0.95 0.93 0 0 0
10/03/2009
0.91
 35,830 0.90 0.91 0.90 0 0 0
09/03/2009
0.90
 2,150 0.92 0.92 0.90 0 0 0
06/03/2009
0.92
 5,290 0.92 0.92 0.91 0 0 0
05/03/2009
0.92
 3,750 0.91 0.93 0.91 0 0 0
04/03/2009
0.91
 1,230 0.91 0.92 0.90 0 0 0
03/03/2009
0.91
 2,650 0.90 0.92 0.91 0 0 0
02/03/2009
0.90
 3,690 0.90 0.91 0.90 0 0 0
27/02/2009
0.90
 1,110 0.86 0.90 0.90 0 0 0
26/02/2009
0.86
 6,660 0.89 0.92 0.85 0 1,000 0
25/02/2009
0.89
 19,850 0.85 0.89 0.88 0 0 0
24/02/2009
0.85
 6,140 0.89 0.89 0.85 0 0 0
23/02/2009
0.89
 14,600 0.92 0.92 0.89 0 0 0
20/02/2009
0.92
 7,200 0.93 0.93 0.92 0 0 0
19/02/2009
0.93
 20,330 0.94 0.94 0.91 0 0 0
18/02/2009
0.94
 5,320 0.98 0.98 0.94 0 0 0
17/02/2009
0.98
 1,980 0.99 0.99 0.95 0 0 0
16/02/2009
0.99
 5,400 1.03 1.03 0.99 0 0 0
13/02/2009
1.03
 7,020 1.02 1.03 0.97 0 0 0
12/02/2009
1.02
 7,360 0.98 1.02 0.98 0 0 0
11/02/2009
0.98
 20,050 1.00 1.00 0.95 0 0 0
10/02/2009
1.00
 5,160 1.05 1.05 1.00 0 0 0
09/02/2009: Cổ tức tiền mặt tỉ lệ: 12%
09/02/2009
1.05
 6,740 1.05 1.06 1.04 0 0 0
06/02/2009
1.05
 34,400 1.03 1.06 1.04 0 0 0
05/02/2009
1.03
 12,900 1.04 1.07 1.03 0 0 0
04/02/2009
1.04
 72,550 1.02 1.07 1.03 0 0 0
03/02/2009
1.02
 14,670 1.07 1.07 1.02 0 0 0
02/02/2009
1.07
 8,950 1.06 1.08 1.07 0 0 0
23/01/2009
1.06
 14,360 1.07 1.08 1.06 0 0 0
22/01/2009
1.07
 24,330 1.03 1.07 1.03 0 0 0
21/01/2009
1.03
 4,930 1.04 1.04 1.03 0 0 0
20/01/2009
1.04
 17,870 1.05 1.05 1.04 0 0 0
19/01/2009
1.05
 21,580 1.03 1.05 1.03 0 0 0
16/01/2009
1.03
 5,240 1.00 1.03 1.00 0 0 0
15/01/2009
1.00
 3,950 1.01 1.01 0.99 0 0 0
14/01/2009
1.01
 4,480 1.03 1.03 0.99 0 0 0
13/01/2009
1.03
 10,720 1.04 1.04 1.02 0 0 0
12/01/2009
1.04
 820 1.03 1.04 1.04 0 0 0
09/01/2009
1.03
 10,000 1.06 1.06 1.03 0 0 0
08/01/2009
1.06
 4,440 1.07 1.07 1.03 0 20 0
07/01/2009
1.07
 5,470 1.06 1.07 1.06 0 0 0
06/01/2009
1.06
 21,000 1.05 1.08 1.05 0 0 0
05/01/2009
1.05
 5,500 1.08 1.08 1.04 0 0 0
02/01/2009
1.08
 2,190 1.08 1.08 1.07 0 0 0
31/12/2008
1.08
 7,340 1.05 1.08 1.05 0 0 0
30/12/2008
1.05
 12,150 1.08 1.08 1.05 0 2,550 0
29/12/2008
1.08
 9,360 1.07 1.09 1.08 0 0 0
26/12/2008
1.07
 22,800 1.03 1.08 1.02 0 0 0
25/12/2008
1.03
 27,510 1.03 1.04 1.03 0 0 0
24/12/2008
1.03
 13,030 1.04 1.05 1.01 0 0 0
23/12/2008
1.04
 6,190 1.06 1.06 1.02 0 0 0
22/12/2008
1.06
 18,810 1.05 1.07 1.02 0 960 0
19/12/2008
1.05
 21,050 1.03 1.05 1.04 0 0 0
18/12/2008
1.03
 10,560 1.04 1.04 1.01 0 0 0
17/12/2008
1.04
 3,510 1.04 1.07 1.04 0 0 0
16/12/2008
1.04
 14,300 1.09 1.09 1.04 0 0 0
15/12/2008
1.09
 20,270 1.05 1.09 1.04 0 0 0
12/12/2008
1.05
 40,550 1.00 1.05 1.00 0 0 0
11/12/2008
1.00
 6,070 0.99 1.00 0.99 0 0 0
10/12/2008
0.99
 27,700 0.99 1.00 0.98 0 0 0
09/12/2008
0.99
 12,110 0.99 0.99 0.99 0 0 0
08/12/2008
0.99
 24,220 1.02 1.02 0.98 0 0 0
05/12/2008
1.02
 16,810 1.00 1.02 0.98 0 0 0
04/12/2008
1.00
 29,290 1.02 1.03 1.00 0 0 0
03/12/2008
1.02
 32,870 1.05 1.05 1.02 0 0 0
02/12/2008
1.05
 47,300 1.06 1.06 1.01 0 0 0
01/12/2008
1.06
 41,380 1.07 1.07 1.03 0 0 0
28/11/2008
1.07
 38,770 1.02 1.07 1.03 0 0 0
27/11/2008
1.02
 20,850 1.05 1.05 1.01 0 570 0
26/11/2008
1.05
 36,020 1.03 1.05 1.03 0 0 0
25/11/2008
1.03
 9,580 0.99 1.03 0.97 0 0 0
24/11/2008
0.99
 7,560 1.01 1.03 0.99 0 0 0
21/11/2008
1.01
 38,800 1.01 1.06 1.01 0 0 0
20/11/2008
1.01
 31,830 1.05 1.05 1.00 0 0 0
19/11/2008
1.05
 6,250 1.09 1.09 1.05 0 800 0
18/11/2008
1.09
 6,730 1.08 1.10 1.03 0 0 0
17/11/2008
1.08
 20,710 1.08 1.08 1.03 0 0 0
14/11/2008
1.08
 37,790 1.08 1.13 1.08 0 0 0
13/11/2008
1.08
 34,270 1.05 1.08 1.02 0 0 0
12/11/2008
1.05
 42,380 1.06 1.06 1.02 0 0 0

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