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)
20/06/2008
1.39
 2,010 1.42 1.42 1.39 0 0 0
19/06/2008
1.42
 18,900 1.46 1.46 1.42 0 0 0
18/06/2008
1.46
 20,340 1.49 1.51 1.46 2,000 0 0
17/06/2008
1.49
 200 1.46 1.49 1.49 0 0 0
16/06/2008
1.46
 49,900 1.43 1.46 1.46 250 0 0
13/06/2008
1.43
 12,520 1.41 1.43 1.43 300 0 0
12/06/2008
1.41
 13,100 1.38 1.41 1.36 3,800 0 0
11/06/2008
1.38
 10,530 1.35 1.38 1.33 4,620 0 0
10/06/2008
1.35
 210 1.38 1.38 1.35 0 0 0
09/06/2008
1.38
 9,550 1.41 1.41 1.38 9,000 1,000 0
06/06/2008
1.41
 20 1.43 1.43 1.41 0 0 0
05/06/2008
1.43
 200 1.46 1.46 1.43 100 0 0
04/06/2008
1.46
 1,070 1.49 1.49 1.46 1,000 0 0
03/06/2008
1.49
 50 1.51 1.51 1.49 0 0 0
02/06/2008
1.51
 100 1.54 1.54 1.51 0 0 0
30/05/2008
1.54
 5,120 1.57 1.57 1.54 5,000 0 0
29/05/2008
1.57
 0 1.57 1.57 1.57 0 0 0
28/05/2008
1.57
 0 1.57 1.57 1.57 0 0 0
27/05/2008
1.57
 0 1.57 1.57 1.57 0 0 0
26/05/2008
1.57
 1,000 1.59 1.59 1.57 1,000 0 0
23/05/2008
1.59
 300 1.62 1.62 1.59 0 0 0
22/05/2008
1.62
 70 1.65 1.65 1.62 0 0 0
21/05/2008
1.65
 9,220 1.68 1.68 1.65 3,100 0 0
20/05/2008
1.68
 11,050 1.70 1.70 1.68 3,300 0 0
19/05/2008
1.70
 13,990 1.73 1.73 1.70 7,000 0 0
16/05/2008
1.73
 33,250 1.73 1.73 1.70 0 0 0
15/05/2008
1.73
 5,760 1.76 1.76 1.73 100 0 0
14/05/2008
1.76
 2,030 1.78 1.78 1.76 0 0 0
13/05/2008
1.78
 10 1.82 1.82 1.78 0 0 0
12/05/2008
1.82
 2,470 1.85 1.85 1.82 2,000 0 0
09/05/2008
1.85
 790 1.89 1.89 1.85 630 0 0
08/05/2008
1.89
 2,850 1.93 1.93 1.89 0 0 0
07/05/2008
1.93
 700 1.96 1.96 1.93 200 0 0
06/05/2008
1.96
 1,510 2.00 2.00 1.96 1,400 0 0
05/05/2008
2.00
 15,650 2.03 2.03 2.00 0 0 0
29/04/2008
2.03
 13,870 2.07 2.11 2.03 3,500 0 0
28/04/2008
2.07
 17,650 2.11 2.11 2.07 2,000 0 0
25/04/2008
2.11
 2,350 2.14 2.14 2.11 2,100 0 0
24/04/2008
2.14
 3,160 2.18 2.18 2.14 200 0 0
23/04/2008
2.18
 1,350 2.21 2.21 2.18 0 0 0
22/04/2008: Cổ tức tiền mặt tỉ lệ: 18%
22/04/2008
2.21
 16,360 2.26 2.26 2.21 700 0 0
21/04/2008
2.26
 56,720 2.23 2.27 2.24 600 0 0
18/04/2008
2.23
 6,000 2.19 2.23 2.23 0 0 0
17/04/2008
2.19
 7,680 2.15 2.19 2.19 0 0 0
16/04/2008
2.15
 18,570 2.11 2.15 2.09 0 0 0
11/04/2008
2.11
 42,940 2.15 2.15 2.11 0 0 0
10/04/2008
2.15
 35,650 2.15 2.15 2.11 850 0 0
09/04/2008
2.15
 63,540 2.11 2.15 2.11 1,500 0 0
08/04/2008
2.11
 37,140 2.07 2.11 2.07 2,010 0 0
07/04/2008
2.07
 500 2.04 2.07 2.07 0 0 0
04/04/2008
2.04
 1,000 2.02 2.04 2.04 0 0 0
03/04/2008
2.02
 10 2.01 2.02 2.02 0 0 0
02/04/2008
2.01
 180 1.99 2.01 2.01 0 0 0
01/04/2008
1.99
 3,500 1.97 1.99 1.99 0 0 0
31/03/2008
1.97
 32,640 1.96 1.97 1.97 0 0 0
28/03/2008
1.96
 6,970 1.94 1.96 1.96 0 0 0
27/03/2008
1.94
 2,130 1.92 1.94 1.94 0 0 0
26/03/2008
1.92
 25,500 1.90 1.92 1.84 3,000 0 0
25/03/2008
1.90
 16,500 1.99 1.99 1.90 1,050 0 0
24/03/2008
1.99
 7,420 2.09 2.09 1.99 0 0 0
21/03/2008
2.09
 32,870 2.17 2.17 2.09 0 0 0
20/03/2008
2.17
 25,270 2.17 2.23 2.17 2,000 0 0
19/03/2008
2.17
 25,840 2.20 2.26 2.17 0 0 0
18/03/2008
2.20
 28,300 2.31 2.31 2.20 2,000 0 0
17/03/2008
2.31
 55,110 2.43 2.43 2.31 0 3,370 0
14/03/2008
2.43
 35,750 2.52 2.52 2.43 0 0 0
13/03/2008
2.52
 26,730 2.59 2.59 2.51 300 0 0
12/03/2008
2.59
 48,850 2.63 2.75 2.51 0 0 0
11/03/2008
2.63
 40,710 2.77 2.77 2.63 0 0 0
10/03/2008
2.77
 84,120 2.91 3.05 2.77 0 0 0
07/03/2008
2.91
 102,730 2.78 2.91 2.84 2,370 0 0
06/03/2008
2.78
 63,730 2.65 2.78 2.65 1,000 0 0
05/03/2008
2.65
 13,460 2.78 2.78 2.65 2,000 0 0
04/03/2008
2.78
 17,340 2.93 2.93 2.78 4,000 0 0
03/03/2008
2.93
 10,910 3.08 3.09 2.93 0 0 0
29/02/2008
3.08
 6,330 3.09 3.09 2.97 2,090 0 0
28/02/2008
3.09
 22,270 3.18 3.24 3.09 5,050 0 0
27/02/2008
3.18
 34,130 3.09 3.22 3.13 1,000 0 0
26/02/2008
3.09
 25,020 3.25 3.39 3.09 0 0 0
25/02/2008
3.25
 45,190 3.10 3.25 3.19 14,620 0 0
22/02/2008
3.10
 51,760 3.26 3.26 3.10 0 0 0
21/02/2008
3.26
 4,890 3.43 3.43 3.26 0 0 0
20/02/2008
3.43
 7,810 3.60 3.60 3.43 1,000 0 0
19/02/2008
3.60
 2,790 3.63 3.67 3.60 0 0 0
18/02/2008
3.63
 11,850 3.81 3.81 3.62 0 0 0
15/02/2008
3.81
 11,320 3.82 3.85 3.68 0 0 0
14/02/2008
3.82
 3,100 3.85 3.89 3.81 0 0 0
13/02/2008
3.85
 13,510 4.01 4.01 3.85 0 0 0
12/02/2008
4.01
 9,220 4.01 4.10 4.01 0 0 0
01/02/2008
4.01
 24,280 3.85 4.01 3.85 0 0 0
31/01/2008
3.85
 24,410 3.77 3.96 3.76 0 0 0
30/01/2008
3.77
 48,880 3.60 3.77 3.76 0 0 0
29/01/2008
3.60
 3,820 3.49 3.60 3.49 0 1,200 0
28/01/2008
3.49
 14,800 3.49 3.50 3.45 0 0 0
25/01/2008
3.49
 10,340 3.35 3.50 3.35 0 0 0
24/01/2008
3.35
 6,000 3.30 3.43 3.30 0 0 0
23/01/2008
3.30
 10,440 3.45 3.45 3.30 0 0 0
22/01/2008
3.45
 12,690 3.60 3.60 3.43 0 1,500 0
21/01/2008
3.60
 3,130 3.71 3.71 3.60 100 0 0
18/01/2008
3.71
 4,870 3.61 3.71 3.61 0 0 0

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