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)
25/10/2022
28.83
 65,400 28.87 29.65 28.46 9,700 5,700 0.1
24/10/2022
29.65
 77,500 31.30 31.30 29.65 34,000 0 1.2
21/10/2022
31.30
 66,800 33.20 33.20 30.64 6,300 3,700 0.1
20/10/2022
32.91
 73,500 33.28 33.36 32.87 25,200 0 1.0
19/10/2022
33.24
 48,700 33.20 33.28 32.95 8,800 0 0.4
18/10/2022
32.29
 115,800 32.50 33.36 32.21 900 20,000 -0.7
17/10/2022
32.37
 51,900 32.00 32.78 31.47 2,900 2,600 0.0
14/10/2022
31.88
 52,300 32.45 32.54 31.80 1,700 0 0.1
13/10/2022
31.75
 45,600 31.71 32.25 31.71 1,400 22,500 -0.8
12/10/2022
32.54
 11,400 29.90 32.74 29.90 400 500 0.0
11/10/2022
31.30
 57,900 32.12 32.25 31.05 2,100 4,300 -0.1
10/10/2022
32.95
 49,900 30.56 33.03 30.56 2,600 2,300 0.0
07/10/2022
32.58
 107,200 34.39 34.39 32.58 3,900 100 0.2
06/10/2022
35.01
 23,500 35.34 35.34 34.39 1,100 0 0.0
05/10/2022
35.34
 41,900 35.42 35.42 34.39 4,700 20,000 -0.7
04/10/2022
34.39
 61,800 35.71 36.24 34.18 2,500 3,700 -0.1
03/10/2022
35.25
 66,100 37.48 37.89 35.25 100 100 0
30/09/2022
37.89
 149,000 36.98 38.71 35.09 2,200 15,100 -0.6
29/09/2022
37.73
 62,000 38.80 39.13 37.73 300 100 0.0
28/09/2022
38.67
 59,500 38.96 39.37 38.55 700 7,600 -0.3
27/09/2022
39.29
 18,000 40.03 40.03 38.38 300 0 0.0
26/09/2022
40.28
 102,300 40.11 40.44 38.71 900 1,200 0.0
23/09/2022
41.10
 29,400 41.10 41.14 40.77 0 0 0.1
22/09/2022
41.19
 69,600 41.35 41.43 40.77 0 0 0.1
21/09/2022
41.43
 32,100 41.68 41.68 40.77 1,373 0 0.1
20/09/2022
41.43
 81,900 40.69 41.60 40.69 2,500 20,077 -0.9
19/09/2022
40.86
 71,400 41.27 41.51 40.61 1,000 1,500 0.0
16/09/2022
41.60
 46,800 41.93 41.93 41.27 0 11,972 -0.6
15/09/2022
41.60
 38,800 41.60 42.26 41.60 100 64 0.1
14/09/2022
41.60
 48,800 41.76 41.76 41.19 2,300 546 0.0
13/09/2022
42.01
 101,800 41.43 42.75 41.27 500 8 0.0
12/09/2022
41.43
 62,800 41.60 41.93 41.19 500 84 0.0
09/09/2022
41.60
 67,600 40.77 41.60 40.77 1,200 600 0.0
08/09/2022
40.86
 87,200 41.35 41.35 40.86 4,300 6,700 -0.1
07/09/2022
41.19
 171,300 42.01 42.67 41.19 29,900 5,100 1.2
06/09/2022
41.93
 67,500 42.75 42.75 41.60 1,000 1,800 0.0
05/09/2022
42.50
 43,900 42.92 42.92 42.42 100 900 0.0
31/08/2022
42.92
 193,100 40.94 43.00 40.44 6,600 8,000 -0.1
30/08/2022
41.43
 97,300 41.35 42.01 40.86 2,200 11,800 -0.5
29/08/2022
41.35
 193,000 41.60 42.26 40.77 0 105,700 -5.3
26/08/2022
42.50
 229,900 43.90 43.90 42.42 3,700 100,500 -5.0
25/08/2022
43.82
 321,000 42.50 43.99 42.34 2,900 0 0.2
24/08/2022
42.50
 91,500 41.35 42.75 41.35 8,600 0 0.4
23/08/2022
41.93
 116,600 40.03 41.93 40.03 900 200 0.0
22/08/2022
40.36
 233,400 41.10 41.43 40.36 3,300 113,900 -5.4
19/08/2022
41.68
 84,800 42.01 42.34 41.60 800 5,200 -0.2
18/08/2022
42.01
 148,400 42.75 42.75 41.93 2,500 2,900 0.0
17/08/2022
42.75
 117,600 42.92 43.66 42.75 2,500 12,000 -0.5
16/08/2022
42.92
 81,100 42.92 43.00 42.75 2,300 4,700 -0.1
15/08/2022
42.92
 141,900 43.49 43.57 42.75 3,900 4,800 0.0
12/08/2022
43.16
 94,000 42.83 43.49 42.17 0 1,600 -0.1
11/08/2022
42.83
 208,600 43.66 43.66 42.01 0 6,900 -0.4
10/08/2022
42.83
 149,500 43.24 43.49 42.83 300 33,700 -1.7
09/08/2022
43.24
 255,300 43.74 44.07 43.16 2,700 4,100 -0.1
08/08/2022
43.49
 375,100 41.76 43.66 41.60 8,600 1,400 0.4
05/08/2022
41.76
 91,000 41.60 42.01 41.60 0 2,700 -0.1
04/08/2022
42.09
 161,900 42.09 42.42 41.68 500 4,600 -0.2
03/08/2022
42.17
 184,000 41.84 42.42 41.68 12,700 20,000 -0.4
02/08/2022
41.43
 107,100 40.86 41.51 40.86 3,700 3,100 0.0
01/08/2022
40.77
 278,700 40.94 41.10 39.91 11,700 102,900 -4.5
29/07/2022
40.94
 203,600 42.01 42.09 40.90 6,900 101,100 -4.7
28/07/2022
42.01
 141,100 41.60 42.34 41.60 3,900 32,000 -1.4
27/07/2022
41.93
 137,400 41.19 41.93 40.77 8,600 1,300 0.4
26/07/2022
41.19
 199,800 42.75 43.24 41.19 1,100 7,400 -0.3
25/07/2022
43.74
 71,500 43.99 43.99 42.83 500 10,800 -0.5
22/07/2022
44.48
 97,000 44.65 44.81 43.66 1,000 6,500 -0.3
21/07/2022
44.65
 177,000 44.65 45.39 44.23 0 2,800 -0.2
20/07/2022
44.40
 156,500 44.07 44.81 43.49 4,800 15,500 -0.6
19/07/2022
43.57
 110,300 43.66 43.66 42.67 11,800 6,600 0.3
18/07/2022
43.66
 80,400 43.57 44.40 42.75 700 18,500 -0.9
15/07/2022
43.57
 74,700 42.26 43.57 42.26 100 3,000 -0.2
14/07/2022
43.33
 102,400 43.24 44.07 42.42 7,000 4,200 0.1
13/07/2022
44.40
 45,600 43.99 44.97 43.24 1,600 6,900 -0.3
12/07/2022
44.40
 56,500 42.17 44.40 42.01 1,400 300 0.1
11/07/2022
42.17
 72,500 42.67 42.67 41.19 700 5,200 -0.2
08/07/2022
42.17
 229,300 42.17 42.17 40.94 1,500 4,100 -0.2
07/07/2022
41.60
 148,000 43.08 43.24 41.19 8,100 72,300 -3.2
06/07/2022
43.08
 77,100 42.83 45.22 42.83 9,300 15,700 -0.3
05/07/2022
44.89
 78,300 47.12 47.78 44.89 700 18,300 -1.0
04/07/2022
47.78
 134,100 48.68 49.50 47.03 4,400 16,800 -0.7
01/07/2022
48.43
 89,400 47.03 48.43 46.54 4,300 5,200 -0.1
30/06/2022
48.43
 61,800 50.16 50.16 48.43 300 2,900 -0.2
29/06/2022
50.16
 180,100 49.83 50.49 48.19 500 17,900 -1.0
28/06/2022
50.66
 97,500 51.07 51.48 50.66 500 2,300 -0.1
27/06/2022
51.65
 74,700 51.15 51.89 50.82 1,400 1,800 0.0
24/06/2022
51.15
 97,900 52.31 52.88 51.07 0 8,000 -0.5
23/06/2022
51.81
 139,200 49.83 51.81 46.95 1,000 6,500 -0.3
22/06/2022
50.00
 48,900 51.73 51.73 49.75 700 6,800 -0.4
21/06/2022
51.81
 112,700 51.48 52.88 48.43 900 14,300 -0.8
20/06/2022
52.06
 260,000 50.74 52.72 50.66 2,300 17,800 -1.0
17/06/2022
50.74
 58,300 49.42 50.74 48.68 4,500 4,300 0.0
16/06/2022
50.25
 125,800 49.42 51.32 49.42 2,000 4,900 -0.2
15/06/2022
49.42
 103,800 49.50 49.50 47.28 5,700 6,100 0.0
14/06/2022
49.42
 89,400 47.78 50.66 47.78 4,300 6,200 -0.1
13/06/2022
49.09
 224,400 49.09 51.81 49.09 10,100 0 0.6
10/06/2022
52.72
 323,800 54.61 56.42 52.72 1,300 9,400 -0.5
09/06/2022
56.42
 104,200 55.35 56.75 55.02 200 9,700 -0.7
08/06/2022
56.75
 264,500 57.17 57.41 55.44 3,100 7,800 -0.3
07/06/2022
57.25
 213,100 55.93 57.25 54.36 12,000 13,300 -0.1
06/06/2022
56.01
 174,800 56.59 57.33 55.60 10,700 6,800 0.3

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