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)
25/08/2023
41.06
 111,100 41.19 42.96 41.02 5,000 7,300 -0.1
24/08/2023
40.19
 39,600 39.33 40.19 39.24 3,000 3,400 -0.0
23/08/2023
39.24
 47,800 39.93 39.98 39.24 100 2,800 -0.1
22/08/2023
39.93
 55,100 38.98 40.11 38.55 7,800 7,600 0.0
21/08/2023
40.11
 106,200 38.90 40.54 38.90 3,300 30,300 -1.2
18/08/2023
40.11
 110,100 41.23 41.58 40.11 800 26,500 -1.2
17/08/2023
41.92
 41,900 42.35 42.35 41.49 200 10,400 -0.5
16/08/2023
42.35
 44,700 42.40 42.40 42.01 200 1,800 -0.1
15/08/2023
42.40
 17,700 43.09 43.09 41.92 1,400 0 0.1
14/08/2023
42.35
 22,100 42.44 42.44 41.84 800 1,400 -0.0
11/08/2023
42.44
 60,700 42.79 42.87 40.71 600 1,300 -0.0
10/08/2023
42.79
 25,500 43.39 43.39 42.40 400 1,600 -0.1
09/08/2023
43.22
 142,800 41.23 44.08 41.06 8,100 26,800 -0.9
08/08/2023
41.23
 23,300 41.36 41.49 41.02 1,300 600 0.0
07/08/2023
41.36
 26,900 41.02 41.45 40.37 600 5,600 -0.2
04/08/2023
40.19
 50,800 41.02 41.32 40.19 1,200 11,000 -0.5
03/08/2023
41.06
 31,400 40.71 41.49 40.71 1,500 0 0.1
02/08/2023
41.58
 77,700 41.58 41.92 40.63 1,400 25,000 -1.1
01/08/2023
41.66
 75,200 41.66 42.01 41.40 3,800 23,600 -1.0
31/07/2023
41.66
 97,900 41.49 42.05 41.49 4,600 38,100 -1.6
28/07/2023
41.66
 47,600 41.53 41.66 41.32 1,300 300 0.0
27/07/2023
41.58
 45,800 41.27 41.58 41.27 900 300 0.0
26/07/2023
41.49
 73,400 41.84 41.84 41.19 4,200 45,000 -2.0
25/07/2023
41.49
 101,900 41.49 41.66 41.36 2,600 21,200 -0.9
24/07/2023
41.49
 61,000 41.14 41.88 41.14 200 21,000 -1.0
21/07/2023
41.49
 111,900 41.92 41.92 40.76 500 23,000 -1.1
20/07/2023
41.49
 100,100 42.18 42.18 41.14 800 20,000 -0.9
19/07/2023
41.49
 54,900 40.80 41.49 40.54 500 2,100 -0.1
18/07/2023
40.80
 75,900 40.89 41.45 40.54 1,900 20,200 -0.9
17/07/2023
40.84
 75,800 40.97 42.18 40.45 1,000 5,500 -0.2
14/07/2023
40.97
 111,700 40.37 41.06 40.28 1,200 28,500 -1.3
13/07/2023
40.37
 68,100 40.19 41.40 40.19 200 30,500 -1.4
12/07/2023
40.11
 93,300 39.76 40.11 39.46 8,100 1,800 0.3
11/07/2023
39.76
 56,200 39.80 40.45 39.33 6,800 2,000 0.2
10/07/2023
39.76
 67,500 39.76 40.58 39.59 1,300 16,200 -0.7
07/07/2023
39.55
 104,500 38.72 39.55 38.55 0 1,600 -0.1
06/07/2023
38.68
 110,500 38.68 38.68 38.21 1,200 300 0.0
05/07/2023
38.68
 123,700 38.81 38.90 38.21 3,200 0 0.1
04/07/2023
38.72
 150,500 38.38 38.90 38.34 7,600 26,200 -0.8
03/07/2023
38.21
 159,400 36.91 38.42 36.91 0 31,500 -1.4
30/06/2023
36.74
 97,700 35.87 37.00 35.87 1,000 24,100 -1.0
29/06/2023
36.30
 47,900 36.48 36.52 36.04 1,100 0 0.0
28/06/2023
36.48
 90,700 35.96 37.17 35.96 100 26,200 -1.1
27/06/2023
35.87
 83,900 35.61 36.00 35.61 200 2,900 -0.1
26/06/2023
35.79
 43,700 36.17 36.17 35.44 4,000 9,900 -0.2
23/06/2023
35.87
 63,500 35.83 35.87 35.40 3,100 0 0.1
22/06/2023
35.40
 70,200 36.00 36.13 35.40 20,500 21,200 -0.0
21/06/2023
35.35
 52,100 35.57 36.04 35.27 5,000 23,200 -0.7
20/06/2023
35.53
 38,700 35.44 36.09 35.44 10,000 20,000 -0.4
19/06/2023
35.70
 35,100 35.87 35.87 35.61 10,200 0 0.4
16/06/2023
35.87
 84,500 35.87 35.87 35.74 10,200 20,000 -0.4
15/06/2023
35.79
 19,900 36.30 36.30 35.79 2,200 0 0.1
14/06/2023
36.30
 53,600 36.56 36.87 36.30 1,800 20,000 -0.8
13/06/2023
36.52
 29,300 37.60 37.60 36.52 0 5,000 -0.2
12/06/2023
36.52
 52,900 35.96 38.03 35.96 5,500 300 0.2
09/06/2023
35.96
 39,300 35.87 36.13 35.61 600 0 0.0
08/06/2023
35.87
 86,500 35.96 37.21 35.87 200 500 -0.0
07/06/2023
35.96
 69,100 35.70 35.96 35.70 14,900 300 0.6
06/06/2023
35.87
 37,100 35.96 36.22 35.70 4,100 1,000 0.1
05/06/2023
35.87
 66,500 36.52 36.52 35.70 4,600 21,800 -0.7
02/06/2023
36.13
 34,800 35.96 36.30 35.79 7,600 0 0.3
01/06/2023
35.96
 10,500 35.96 36.22 35.66 1,600 100 0.1
31/05/2023
35.96
 17,300 35.96 36.04 35.61 1,700 2,200 -0.0
30/05/2023
35.96
 21,200 36.17 36.22 35.61 2,500 0 0.1
29/05/2023
36.22
 57,300 36.22 36.22 35.27 9,800 20,400 -0.4
26/05/2023
35.44
 6,000 35.44 35.44 35.27 200 0 0.0
25/05/2023
35.44
 23,200 35.53 35.96 35.44 13,400 7,800 0.2
24/05/2023
35.83
 33,800 36.22 36.26 35.83 16,300 3,600 0.5
23/05/2023
36.09
 14,600 36.09 36.22 36.00 2,900 1,500 0.1
22/05/2023
36.09
 26,400 35.87 36.09 35.48 10,000 13,100 -0.1
19/05/2023
35.83
 25,700 36.30 36.30 35.79 2,000 700 0.1
18/05/2023
35.79
 26,000 35.44 36.00 35.44 10,600 0 0.4
17/05/2023
35.44
 12,700 34.88 35.70 34.88 4,300 1,700 0.1
16/05/2023
35.14
 30,000 34.75 35.14 34.75 10,800 100 0.4
15/05/2023
35.09
 36,500 35.44 35.70 35.01 200 0 0.0
12/05/2023
35.53
 35,600 35.87 36.04 35.27 5,100 1,800 0.1
11/05/2023
35.61
 30,100 35.18 35.87 35.18 2,200 1,100 0.0
10/05/2023
35.18
 62,300 35.09 35.44 34.92 10,000 20,000 -0.4
09/05/2023
35.14
 13,200 35.09 35.14 34.58 200 1,600 -0.1
08/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/05/2023
35.09
 34,600 35.01 35.53 35.01 400 0 0.0
05/05/2023
35.01
 40,600 35.01 35.21 34.60 0 0 0
04/05/2023
34.88
 29,600 34.60 35.01 34.60 2,100 500 0.1
03/05/2023
29.49
 18,800 29.65 30.02 29.49 0 100 -0.0
02/05/2023
30.27
 14,200 30.07 30.35 30.07 100 1,400 -0.0
01/05/2023
28.91
 66,700 29.20 29.20 28.54 6,700 6,700 0
28/04/2023
34.60
 35,700 34.60 34.93 34.60 1,200 20,000 -0.8
27/04/2023
34.51
 19,700 34.76 34.84 34.27 1,700 1,700 0.0
26/04/2023
34.76
 29,600 35.09 35.09 34.60 3,900 2,500 0.1
25/04/2023
35.01
 70,200 36.98 36.98 33.77 35,800 7,500 1.2
24/04/2023
35.21
 54,000 35.34 35.34 34.80 1,100 80 0.0
21/04/2023
35.42
 18,200 35.71 35.71 34.76 1,600 200 0.1
20/04/2023
35.71
 70,300 35.34 35.83 34.43 18,300 20,000 -0.1
19/04/2023
35.34
 28,800 35.38 37.07 34.88 300 14,700 -0.6
18/04/2023
35.42
 81,200 34.02 35.75 34.02 9,300 20,000 -0.5
17/04/2023
34.18
 58,700 34.64 34.93 34.10 800 20,000 -0.8
14/04/2023
34.60
 38,900 36.24 36.24 34.60 0 2,000 -0.1
13/04/2023
35.38
 153,300 33.28 35.42 33.28 3,800 3,900 -0.0
12/04/2023
33.11
 29,900 32.91 33.44 32.91 100 0 0.0
11/04/2023
32.91
 45,900 32.95 32.95 32.70 0 0 0.0
10/04/2023
32.82
 64,100 32.12 32.87 32.12 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |