CTCP Thực phẩm Sao Ta (fmc)

35.30
-0.20
(-0.56%)
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
(2025-05-12) 		2.17 6.12% 2,715,500 -315,400 0.2
33.40
38.90
35.50
2 tháng
(2025-04-10) 		1.94 5.42% 5,638,300 -187,700 5.5
31.55
38.90
35.50
3 tháng
(2025-03-11) 		-8.77 -18.87% 7,338,600 -148,510 7.2
31.55
46.47
35.50
6 tháng
(2024-12-11) 		-7.87 -17.27% 10,879,800 -77,889 10.6
31.55
46.85
35.50
12 tháng
(2024-06-14) 		-11.47 -23.32% 15,570,800 -507,800 -9.5
31.55
49.26
35.50
24 tháng
(2023-06-20) 		0.23 0.62% 31,946,600 -307,727 0.3
31.55
49.83
35.50
36 tháng
(2022-06-27) 		-16.77 -30.79% 48,849,100 -964,754 -36.5
26.06
54.47
35.50
60 tháng
(2020-07-06) 		17.44 86.08% 194,651,890 9,203,440 472.2
18.21
62.39
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2023
37.83
 37,100 37.83 38.20 37.65 4,100 1,000 0.1
05/06/2023
37.83
 66,500 38.11 38.52 37.65 4,600 21,800 -0.7
02/06/2023
38.11
 34,800 37.92 38.29 37.74 7,600 0 0.3
01/06/2023
37.92
 10,500 37.92 38.20 37.60 1,600 100 0.1
31/05/2023
37.92
 17,300 37.92 38.01 37.56 1,700 2,200 -0.0
30/05/2023
37.92
 21,200 38.20 38.20 37.56 2,500 0 0.1
29/05/2023
38.20
 57,300 37.38 38.20 37.19 9,800 20,400 -0.4
26/05/2023
37.38
 6,000 37.38 37.38 37.19 200 0 0.0
25/05/2023
37.38
 23,200 37.79 37.92 37.38 13,400 7,800 0.2
24/05/2023
37.79
 33,800 38.01 38.24 37.79 16,300 3,600 0.5
23/05/2023
38.01
 11,900 37.56 38.20 37.97 2,900 1,500 0.1
22/05/2023
37.56
 24,000 37.79 38.06 37.42 10,000 13,100 -0.1
19/05/2023
37.79
 22,700 37.83 38.29 37.74 2,000 700 0.1
18/05/2023
37.83
 25,800 37.38 37.97 37.38 10,600 0 0.4
17/05/2023
37.38
 12,700 37.06 37.65 36.78 4,300 1,700 0.1
16/05/2023
37.06
 30,000 37.01 37.06 36.65 10,800 100 0.4
15/05/2023
37.01
 36,500 37.47 37.65 36.92 200 0 0.0
12/05/2023
37.47
 35,600 37.56 38.01 37.19 5,100 1,800 0.1
11/05/2023
37.56
 30,100 37.10 37.83 37.10 2,200 1,100 0.0
10/05/2023
37.10
 62,300 37.06 37.38 36.83 10,000 20,000 -0.4
09/05/2023
37.06
 13,200 36.92 37.06 36.46 200 1,600 -0.1
08/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/05/2023
36.92
 34,000 36.92 37.47 36.92 400 0 0.0
05/05/2023
36.92
 40,600 36.92 37.14 36.49 0 0 0
04/05/2023
36.92
 28,600 36.57 36.92 36.49 2,100 500 0.1
28/04/2023
36.57
 24,400 36.40 36.83 36.49 1,200 20,000 -0.8
27/04/2023
36.40
 19,700 36.66 36.75 36.14 1,700 1,700 0.0
26/04/2023
36.66
 29,600 36.92 37.01 36.49 3,900 2,500 0.1
25/04/2023
36.92
 70,200 37.14 39.01 35.62 35,800 7,500 1.2
24/04/2023
37.14
 54,000 37.35 37.35 36.70 1,100 80 0.0
21/04/2023
37.35
 18,200 37.31 37.66 36.66 1,600 200 0.1
20/04/2023
37.31
 69,300 37.27 37.79 36.31 18,300 20,000 -0.1
19/04/2023
37.27
 28,800 37.35 39.09 36.79 300 14,700 -0.6
18/04/2023
37.35
 81,200 36.05 37.70 35.88 9,300 20,000 -0.5
17/04/2023
36.05
 58,700 36.49 36.83 35.96 800 20,000 -0.8
14/04/2023
36.49
 38,900 37.31 38.22 36.49 0 2,000 -0.1
13/04/2023
37.31
 153,300 34.92 37.35 35.10 3,800 3,900 -0.0
12/04/2023
34.92
 29,900 34.71 35.27 34.71 100 0 0.0
11/04/2023
34.71
 45,900 34.62 34.75 34.49 0 0 0.0
10/04/2023
34.62
 64,100 33.88 34.66 33.88 1,000 0 0.0
07/04/2023
33.88
 32,300 34.05 34.23 33.88 2,200 0 0.1
06/04/2023
34.05
 74,400 33.97 34.71 33.45 0 11,600 -0.5
05/04/2023
33.97
 51,900 34.10 34.14 33.45 1,000 5,800 -0.2
04/04/2023
34.10
 66,800 33.92 34.14 33.62 0 15,000 -0.6
03/04/2023
33.92
 68,100 33.62 34.05 33.62 3,800 4,040 -0.0
31/03/2023
33.62
 25,900 33.10 33.62 33.01 300 0 0.0
30/03/2023
33.10
 49,200 33.45 33.45 33.01 0 0 -0.0
29/03/2023
33.45
 47,100 33.71 33.71 32.75 0 500 -0.0
28/03/2023
33.71
 26,300 33.71 33.88 33.53 200 1,100 -0.0
27/03/2023
33.71
 42,500 33.66 34.05 33.32 0 3,700 -0.1
24/03/2023
33.66
 138,500 32.58 33.84 32.58 16,400 32,100 -0.6
23/03/2023
32.58
 32,400 32.19 32.62 31.71 0 5,400 -0.2
22/03/2023
32.19
 102,800 31.71 32.97 31.19 200 4,900 -0.2
21/03/2023
31.71
 21,900 31.84 31.84 31.53 1,200 300 -0.0
20/03/2023
31.84
 53,000 31.62 32.06 31.10 600 500 0.0
17/03/2023
31.62
 63,800 30.62 31.71 30.67 2,000 3,400 -0.1
16/03/2023
30.62
 5,700 30.84 30.84 30.41 300 800 -0.0
15/03/2023
30.84
 29,400 30.41 31.23 30.41 200 1,700 -0.1
14/03/2023
30.41
 50,400 31.10 31.10 30.41 19,100 700 0.6
13/03/2023
31.10
 27,400 31.45 31.45 30.62 0 400 -0.0
10/03/2023
31.45
 39,900 31.45 31.58 31.01 1,400 200 0.0
09/03/2023
31.45
 40,500 31.49 31.66 30.41 7,400 2,100 0.2
08/03/2023
31.49
 28,900 31.53 31.58 30.71 0 200 -0.0
07/03/2023
31.53
 9,000 31.58 31.62 30.67 0 600 -0.0
06/03/2023
31.58
 11,800 31.10 32.14 30.41 2,100 700 0.1
03/03/2023
31.10
 18,800 31.66 31.66 31.10 0 100 -0.0
02/03/2023
31.66
 12,300 31.71 31.71 31.10 0 400 -0.0
01/03/2023
31.71
 12,200 31.27 31.80 30.93 0 200 -0.0
28/02/2023
31.27
 16,700 30.93 31.97 30.67 0 500 -0.0
27/02/2023
30.93
 24,600 30.80 31.27 30.32 10,000 810 0.3
24/02/2023
30.80
 15,700 31.66 31.71 30.80 100 1,200 -0.0
23/02/2023
31.66
 30,300 31.88 31.88 30.84 2,200 400 0.1
22/02/2023
31.88
 21,000 32.45 32.58 31.80 100 2,400 -0.1
21/02/2023
32.45
 52,100 32.45 32.62 32.40 3,300 300 0.1
20/02/2023
32.45
 57,100 31.80 32.75 31.27 1,600 0 0.1
17/02/2023
31.80
 17,800 31.71 31.80 31.27 2,100 200 0.1
16/02/2023
31.71
 28,600 31.27 31.71 30.75 2,400 200 0.1
15/02/2023
31.27
 26,800 31.45 31.58 30.84 1,000 700 0.0
14/02/2023
31.45
 12,100 31.62 31.71 30.93 500 1,400 -0.0
13/02/2023
31.62
 37,100 31.88 31.88 29.71 1,100 2,500 -0.1
10/02/2023
31.88
 16,300 32.58 32.92 31.88 2,500 2,600 -0.0
09/02/2023
32.58
 122,500 31.58 33.27 31.58 2,300 20,500 -0.7
08/02/2023
31.58
 21,500 31.71 31.84 30.93 300 1,600 -0.0
07/02/2023
31.71
 24,700 32.23 32.84 31.49 400 3,400 -0.1
06/02/2023
32.23
 8,200 31.93 32.92 31.45 100 600 -0.0
03/02/2023
31.93
 14,200 31.97 32.01 31.71 100 1,400 -0.0
02/02/2023
31.97
 34,100 32.84 32.84 31.88 1,800 600 0.0
01/02/2023
32.84
 51,900 32.97 33.58 32.66 11,500 200 0.4
31/01/2023
32.97
 34,800 33.01 33.19 32.66 1,500 38 0.1
30/01/2023
33.01
 95,800 32.75 33.10 32.75 14,100 3,900 0.4
27/01/2023
32.75
 32,300 31.88 33.36 31.88 500 200 0.0
19/01/2023
31.88
 40,200 32.01 32.32 31.71 11,900 200 0.4
18/01/2023
32.01
 29,900 31.36 32.01 31.40 2,700 0 0.1
17/01/2023
31.36
 71,100 31.10 31.71 31.10 1,600 31,657 -1.1
16/01/2023
31.10
 13,900 31.62 31.62 30.84 1,700 500 0.0
13/01/2023
31.62
 37,700 32.10 32.14 31.45 0 21,500 -0.8
12/01/2023
32.10
 94,400 31.10 32.23 30.49 2,600 1,300 0.0
11/01/2023
31.10
 26,800 30.27 31.10 30.06 5,000 4,300 0.0
10/01/2023
30.27
 24,600 30.93 31.27 30.27 3,700 4,985 -0.0
09/01/2023
30.93
 30,400 30.93 31.53 30.88 2,663 9,400 -0.2
06/01/2023
30.93
 85,600 30.49 32.06 30.84 2,464 21,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |