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)
07/04/2023
32.12
 50,100 32.45 32.45 32.12 2,200 0 0.1
06/04/2023
32.29
 74,400 32.12 32.91 31.71 0 11,600 -0.5
05/04/2023
32.21
 51,900 32.33 32.37 31.71 1,000 5,800 -0.2
04/04/2023
32.33
 66,800 32.12 32.37 31.88 0 15,000 -0.6
03/04/2023
32.17
 68,100 31.96 32.29 31.88 3,800 4,040 0.0
31/03/2023
31.88
 25,900 31.63 31.88 31.30 300 0 0.0
30/03/2023
31.63
 49,700 31.30 31.71 31.30 0 0 0.0
29/03/2023
31.71
 47,100 31.96 31.96 31.05 0 500 0.0
28/03/2023
31.96
 26,300 31.96 32.12 31.80 200 1,100 0.0
27/03/2023
31.96
 42,500 31.88 32.29 31.59 0 3,700 -0.1
24/03/2023
31.92
 138,500 31.30 32.08 30.89 16,400 32,100 -0.6
23/03/2023
30.89
 32,400 30.07 30.93 30.07 0 5,400 -0.2
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
26/01/2023
27.26
 2,700 27.18 27.76 27.18 0 300 0.0
25/01/2023
27.26
 2,700 27.18 27.76 27.18 0 300 0.0
24/01/2023
27.26
 2,700 27.18 27.76 27.18 0 300 0.0
23/01/2023
27.26
 2,700 27.18 27.76 27.18 0 300 0.0
20/01/2023
27.26
 2,700 27.18 27.76 27.18 0 300 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 25.82 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 27.59 28.01 27.43 2,100 2,400 0.0
22/12/2022
27.59
 30,000 27.80 28.50 27.59 1,700 3,400 -0.1
21/12/2022
27.80
 78,900 27.84 28.83 27.59 6,900 2,900 0.1
20/12/2022
27.84
 137,900 29.16 29.16 27.14 48,800 4,400 1.5
19/12/2022
29.16
 107,700 28.83 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 28.50 29.41 28.42 28,300 31,600 -0.1
13/12/2022
28.50
 46,300 28.79 29.94 28.38 3,800 20,100 -0.6
12/12/2022
28.79
 98,000 28.25 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 29.69 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 28.67 30.64 27.47 12,000 86,600 -2.7
05/12/2022
28.67
 56,100 28.50 29.32 28.54 2,600 5,500 -0.1
02/12/2022
28.50
 29,000 28.25 28.50 27.39 7,500 7,600 0.0
01/12/2022
28.25
 93,800 28.25 29.57 28.25 8,500 1,200 0.3
30/11/2022
28.25
 76,200 28.21 28.67 27.59 18,000 2,200 0.5
29/11/2022
28.21
 39,100 27.76 28.71 28.01 12,600 600 0.4
28/11/2022
27.76
 122,600 26.19 27.80 26.77 18,200 100 0.6
25/11/2022
26.19
 56,300 26.19 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 26.15 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 25.25 26.36 25.21 17,600 1,000 0.5
18/11/2022
25.25
 49,900 25.21 25.70 24.71 24,500 0 0.8

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