CTCP Thực phẩm Sao Ta (fmc)

34.75
-0.05
(-0.14%)
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
(2026-09-08) 		1.90 5.66% 435,300 -13,000 -0.3
32.40
35.45
34.75
2 tháng
(2026-08-10) 		1.55 4.57% 616,500 -22,600 -0.6
32.40
35.45
34.75
3 tháng
(2026-07-10) 		1.15 3.35% 1,004,200 -52,800 -1.6
32.40
35.45
34.75
6 tháng
(2026-04-13) 		-0.49 -1.35% 2,314,800 -134,600 -4.7
32.40
37.45
34.75
12 tháng
(2025-10-13) 		1.08 3.14% 11,346,800 -70,200 -2.2
32.40
42
34.75
24 tháng
(2024-10-18) 		-7.80 -18.04% 33,988,600 139,771 -3.5
29.91
44.42
34.75
36 tháng
(2023-10-24) 		-5.05 -12.46% 47,000,900 521,595 14.8
29.91
47.25
34.75
60 tháng
(2021-11-03) 		-3.96 -10.05% 101,707,800 -970,732 -62.8
24.71
59.16
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
30.52
 102,800 29.57 31.26 29.57 200 4,900 -0.2
21/03/2023
30.07
 21,900 30.19 30.19 29.90 1,200 300 0.0
20/03/2023
30.19
 53,000 29.98 30.39 29.49 600 500 0.0
17/03/2023
29.98
 63,800 29.08 30.07 29.08 2,000 3,400 -0.1
16/03/2023
29.08
 26,300 28.83 29.16 28.83 300 800 0.0
15/03/2023
29.24
 29,400 28.83 29.61 28.83 200 1,700 -0.1
14/03/2023
28.83
 50,400 29.49 29.49 28.83 19,100 700 0.6
13/03/2023
29.49
 27,400 29.32 29.61 29.04 0 400 0.0
10/03/2023
29.82
 39,900 29.82 29.94 29.41 1,400 200 0.0
09/03/2023
29.82
 40,500 29.98 30.02 28.83 7,400 2,100 0.2
08/03/2023
29.86
 28,900 29.12 29.94 29.12 0 200 0.0
07/03/2023
29.90
 9,000 29.98 29.98 29.08 0 600 0.0
06/03/2023
29.94
 11,800 29.90 30.48 28.83 2,100 700 0.1
03/03/2023
29.49
 18,800 29.65 30.02 29.49 0 100 0.0
02/03/2023
30.02
 12,300 29.65 30.02 29.49 0 400 0.0
01/03/2023
30.07
 12,200 29.65 30.15 29.32 0 200 0.0
28/02/2023
29.65
 16,700 29.32 30.31 29.08 0 500 0.0
27/02/2023
29.32
 24,600 28.83 29.65 28.75 10,000 810 0.3
24/02/2023
29.20
 15,700 30.07 30.07 29.20 100 1,200 0.0
23/02/2023
30.02
 30,300 30.07 30.15 29.24 2,200 400 0.1
22/02/2023
30.23
 21,000 30.77 30.89 30.15 100 2,400 -0.1
21/02/2023
30.77
 52,100 30.89 30.93 30.72 3,300 300 0.1
20/02/2023
30.77
 57,100 30.07 31.05 29.65 1,600 0 0.1
17/02/2023
30.15
 17,800 30.07 30.15 29.65 2,100 200 0.1
16/02/2023
30.07
 28,600 29.65 30.07 29.16 2,400 200 0.1
15/02/2023
29.65
 26,800 29.28 29.94 29.24 1,000 700 0.0
14/02/2023
29.82
 12,100 30.07 30.07 29.32 500 1,400 0.0
13/02/2023
29.98
 37,100 30.07 30.19 28.17 1,100 2,500 -0.1
10/02/2023
30.23
 16,300 31.18 31.22 30.23 2,500 2,600 0.0
09/02/2023
30.89
 122,500 29.94 31.55 29.94 2,300 20,500 -0.7
08/02/2023
29.94
 21,500 29.32 30.19 29.32 300 1,600 0.0
07/02/2023
30.07
 24,700 31.14 31.14 29.86 400 3,400 -0.1
06/02/2023
30.56
 8,200 30.27 31.22 29.82 100 600 0.0
03/02/2023
30.27
 14,200 30.07 30.35 30.07 100 1,400 0.0
02/02/2023
30.31
 34,100 31.05 31.05 30.23 1,800 600 0.0
01/02/2023
31.14
 51,900 31.38 31.84 30.97 11,500 200 0.4
31/01/2023
31.26
 34,800 31.14 31.47 30.97 1,500 38 0.1
30/01/2023
31.30
 95,800 31.10 31.38 31.05 14,100 3,900 0.4
27/01/2023
31.05
 32,300 31.63 31.63 30.23 500 200 0.0
19/01/2023
30.23
 40,200 30.35 30.64 30.07 11,900 200 0.4
18/01/2023
30.35
 29,900 29.78 30.35 29.78 2,700 0 0.1
17/01/2023
29.74
 71,100 29.65 30.07 29.49 1,600 31,657 -1.1
16/01/2023
29.49
 13,900 29.65 29.65 29.24 1,700 500 0.0
13/01/2023
29.98
 37,700 30.44 30.48 29.82 0 21,500 -0.8
12/01/2023
30.44
 94,400 29.53 30.56 28.91 2,600 1,300 0.0
11/01/2023
29.49
 26,800 28.83 29.49 28.50 5,000 4,300 0.0
10/01/2023
28.71
 24,600 29.65 29.65 28.71 3,700 4,985 0.0
09/01/2023
29.32
 30,400 29.65 29.90 29.28 2,663 9,400 -0.2
06/01/2023
29.32
 85,600 30.39 30.39 29.24 2,464 21,000 -0.7
05/01/2023
28.91
 66,700 29.20 29.20 28.54 6,700 6,700 0
04/01/2023
28.91
 51,000 29.57 29.57 28.42 4,900 3,900 0.0
03/01/2023
28.38
 88,400 26.65 28.38 26.65 2,700 15,000 -0.4
30/12/2022
26.52
 56,900 26.36 26.52 25.95 600 3,800 -0.1
29/12/2022
26.36
 34,200 26.85 26.94 26.36 2,200 900 0.0
28/12/2022
26.85
 24,900 26.48 26.85 26.40 736 5,200 -0.1
27/12/2022
26.48
 17,500 26.28 26.94 25.78 2,000 3,400 0.0
26/12/2022
25.82
 50,900 27.64 27.64 25.78 5,200 4,200 0.0
23/12/2022
27.64
 14,600 28.01 28.01 27.43 2,100 2,400 0.0
22/12/2022
27.59
 30,000 28.50 28.50 27.59 1,700 3,400 -0.1
21/12/2022
27.80
 78,900 28.83 28.83 27.59 6,900 2,900 0.1
20/12/2022
27.84
 137,900 28.83 29.04 27.14 48,800 4,400 1.5
19/12/2022
29.16
 107,700 29.32 30.31 28.75 30,400 0 1.1
16/12/2022
28.83
 37,100 28.46 28.83 28.42 3,200 1,900 0.0
15/12/2022
28.46
 67,600 28.79 29.08 28.46 3,200 33,990 -1.1
14/12/2022
28.79
 79,100 28.83 29.41 28.42 28,300 31,600 -0.1
13/12/2022
28.50
 46,300 29.24 29.94 28.38 3,800 20,100 -0.6
12/12/2022
28.79
 98,000 28.99 30.07 28.79 4,900 47,900 -1.5
09/12/2022
28.25
 71,500 29.16 29.16 28.05 100 47,600 -1.6
08/12/2022
29.16
 86,900 31.01 31.01 28.01 6,200 30,200 -0.8
07/12/2022
29.69
 55,900 30.15 30.97 29.65 13,900 5,800 0.3
06/12/2022
30.15
 231,400 28.83 30.64 27.47 12,000 86,600 -2.7
05/12/2022
28.67
 56,100 28.58 29.32 28.54 2,600 5,500 -0.1
02/12/2022
28.50
 29,000 28.42 28.50 27.39 7,500 7,600 0.0
01/12/2022
28.25
 93,800 29.24 29.57 28.25 8,500 1,200 0.3
30/11/2022
28.25
 76,200 28.67 28.67 27.59 18,000 2,200 0.5
29/11/2022
28.21
 39,100 28.01 28.71 28.01 12,600 600 0.4
28/11/2022
27.76
 122,600 27.10 27.80 26.77 18,200 100 0.6
25/11/2022
26.19
 56,300 26.61 26.61 26.19 37,600 0 1.2
24/11/2022
26.19
 22,600 26.15 26.19 25.70 12,200 300 0.4
23/11/2022
26.15
 70,500 26.32 26.36 26.15 34,900 0 1.1
22/11/2022
26.15
 72,600 26.15 27.18 26.03 33,000 10,800 0.7
21/11/2022
26.15
 71,900 25.41 26.36 25.21 17,600 1,000 0.5
18/11/2022
25.25
 49,900 25.70 25.70 24.71 24,500 0 0.8
17/11/2022
25.21
 20,700 25.53 25.82 24.88 7,000 0 0.2
16/11/2022
24.71
 208,600 23.56 25.53 23.56 25,200 32,300 -0.2
15/11/2022
25.29
 119,400 27.88 27.88 25.29 64,600 2,000 1.9
14/11/2022
27.18
 101,600 28.58 28.58 27.10 39,100 18,148 0.7
11/11/2022
28.58
 29,800 28.83 28.83 28.34 5,300 704 0.2
10/11/2022
28.29
 59,600 28.83 28.83 27.68 24,300 1,800 0.8
09/11/2022
28.83
 24,400 28.83 28.99 28.67 6,600 0 0.2
08/11/2022
28.25
 19,400 28.09 28.42 28.09 9,700 0 0.3
07/11/2022
28.09
 41,300 28.83 28.99 28.01 32,900 3,100 1.0
04/11/2022
28.83
 23,700 29.24 29.24 28.50 18,000 1,100 0.6
03/11/2022
29.24
 22,800 29.24 29.78 28.83 4,200 400 0.1
02/11/2022
29.65
 5,400 29.65 29.86 29.57 600 0 0.0
01/11/2022
29.94
 21,800 29.65 29.94 29.28 8,500 200 0.3
31/10/2022
29.32
 96,900 29.37 29.90 29.20 6,700 36,500 -1.1
28/10/2022
29.37
 19,400 30.07 30.07 29.32 2,840 100 0.1
27/10/2022
29.90
 54,700 28.17 29.98 28.17 10,500 4,700 0.2
26/10/2022
28.42
 52,600 28.83 29.98 28.42 16,700 0 0.6

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