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)
12/08/2021
31.02
 444,400 30.78 31.02 30.46 5,100 14,700 -0.4
11/08/2021
30.86
 489,000 31.42 31.98 30.86 2,700 13,700 -0.4
10/08/2021
31.42
 505,500 31.50 31.66 31.02 56,700 44,400 0.5
09/08/2021
31.50
 543,900 31.18 31.98 30.54 13,900 54,300 -1.5
06/08/2021
31.34
 577,000 31.14 31.98 31.02 116,000 24,500 3.6
05/08/2021
31.10
 297,600 30.66 31.42 30.66 5,400 0 0.2
04/08/2021
30.94
 1,348,800 29.58 31.18 29.58 27,000 43,400 -0.6
03/08/2021
29.58
 397,300 29.42 29.58 29.10 65,700 0 2.4
02/08/2021
29.42
 354,300 29.02 29.74 29.02 56,300 37,500 0.7
30/07/2021
29.02
 455,400 29.34 29.34 27.34 10,600 1,100 0.3
29/07/2021
29.38
 325,800 29.66 29.66 29.02 900 40,400 -1.4
28/07/2021
29.38
 338,700 29.42 29.98 29.30 3,900 5,800 -0.1
27/07/2021
29.38
 487,700 29.22 29.74 29.18 1,100 7,000 -0.2
26/07/2021
29.14
 402,700 28.10 29.18 27.98 90 190 0.0
23/07/2021
28.22
 319,300 28.22 29.18 28.22 200 21,800 -0.8
22/07/2021
28.22
 334,600 27.66 28.38 27.50 9,300 40,300 -1.1
21/07/2021
27.42
 127,800 27.86 27.86 27.14 0 3,730 -1.3
20/07/2021
27.02
 242,500 26.22 27.02 26.22 6,400 6,200 0.0
19/07/2021
26.22
 272,800 26.06 27.10 25.58 7,000 8,500 -0.1
16/07/2021
26.66
 115,100 26.54 27.14 26.54 0 7,300 -0.2
15/07/2021
26.54
 82,900 26.26 26.66 26.14 9,000 2,600 0.2
14/07/2021
26.26
 188,400 26.62 26.66 25.70 1,020 1,460 -0.1
13/07/2021
26.18
 270,800 25.34 26.18 25.34 22,900 5,900 0.5
12/07/2021
25.34
 471,300 27.06 27.06 25.30 8,730 330 2.7
09/07/2021
27.18
 226,100 27.82 27.98 26.86 2,900 1,400 0.1
08/07/2021
27.82
 349,500 28.58 28.82 27.82 10,500 25,700 -0.1
07/07/2021
28.82
 447,100 28.46 28.82 26.94 23,900 4,500 0.7
06/07/2021
28.94
 256,100 29.58 29.98 28.94 14,200 24,000 -0.4
05/07/2021
29.30
 437,200 29.82 29.98 29.22 15,900 77,800 -2.0
02/07/2021
29.82
 294,100 29.42 29.98 29.42 1,500 1,000 0.2
01/07/2021
29.42
 263,400 29.34 29.42 29.10 1,120 670 0.2
30/06/2021
29.34
 252,500 29.66 29.90 29.10 3,000 3,600 0.0
29/06/2021
29.66
 388,900 29.26 30.38 29.26 4,000 1,600 0.1
28/06/2021
29.50
 395,800 29.42 29.90 29.02 2,510 620 0.7
25/06/2021
29.42
 171,100 29.58 29.82 29.10 0 600 0.0
24/06/2021
29.58
 204,200 30.30 30.54 29.50 4,300 14,000 -0.4
23/06/2021
30.30
 395,400 29.66 30.30 29.34 11,400 0 0.4
22/06/2021
29.82
 735,600 30.78 30.78 29.58 7,100 100 0.3
21/06/2021
30.54
 508,100 30.78 31.10 30.38 370 30 0.1
18/06/2021
31.18
 447,300 31.26 31.58 30.58 1,080 140 0.4
17/06/2021
31.18
 582,200 29.74 31.46 29.74 20,800 6,800 0.5
16/06/2021
30.14
 884,900 29.46 30.42 29.18 14,200 4,700 0.4
15/06/2021
29.42
 614,000 28.78 29.58 28.78 8,900 3,300 0.2
14/06/2021
29.26
 408,400 29.54 29.54 28.86 0 2,100 -0.1
11/06/2021
29.34
 621,200 29.82 29.82 29.18 40 970 -0.3
10/06/2021
29.26
 1,345,300 27.42 29.26 26.90 19,000 10,200 0.3
09/06/2021
27.38
 277,900 27.18 27.58 26.54 12,700 1,000 0.4
08/06/2021
27.34
 404,800 28.22 28.22 27.34 60 530 -0.2
07/06/2021
28.22
 633,100 28.42 28.42 27.26 1,270 50 0.4
04/06/2021
27.66
 678,300 26.54 27.74 26.54 22,900 14,500 0.3
03/06/2021
26.46
 351,500 25.66 26.78 25.58 5,500 16,200 -0.3
02/06/2021
25.58
 421,300 25.74 25.90 25.10 31,100 3,400 0.9
01/06/2021
25.90
 247,000 26.22 26.26 25.90 2,110 610 0.5
31/05/2021
26.22
 315,400 26.66 26.66 25.98 840 2,090 -0.4
28/05/2021
26.74
 391,000 26.74 26.86 26.38 810 340 0.2
27/05/2021
26.74
 287,800 26.62 27.26 26.46 90 10 0.0
26/05/2021
26.74
 165,500 26.50 26.78 26.38 0 120 0.0
25/05/2021
26.78
 388,500 27.02 27.02 26.38 21,000 5,200 0.5
24/05/2021
27.02
 336,300 27.18 27.18 26.62 5,500 5,000 0.0
21/05/2021
26.86
 437,900 25.90 26.94 25.66 1,620 570 0.3
20/05/2021
25.66
 178,600 25.90 25.98 25.62 2,510 770 0.6
19/05/2021
25.90
 272,300 25.90 26.06 25.58 260 1,490 -0.4
18/05/2021
25.90
 218,600 26.26 26.26 25.82 8,900 9,400 0.0
17/05/2021
25.90
 291,400 25.58 25.98 25.50 3,800 19,000 -0.5
14/05/2021
25.62
 186,700 26.22 26.22 25.50 70 1,680 -0.5
13/05/2021
25.58
 438,600 25.30 26.38 25.30 9,400 40,700 -1.0
12/05/2021
25.58
 303,700 24.94 25.78 24.94 940 150 0.3
11/05/2021
24.94
 358,600 24.98 25.78 24.46 10,300 54,000 -1.4
10/05/2021
24.86
 375,300 24.62 24.86 24.22 1,300 22,100 -0.6
07/05/2021
24.86
 118,300 25.10 25.10 24.62 10,100 4,600 0.2
06/05/2021
25.14
 153,300 25.14 25.34 24.90 14,000 300 0.4
05/05/2021
25.14
 146,600 24.86 25.14 24.86 7,100 3,400 0.1
04/05/2021
24.90
 308,900 24.78 25.10 24.38 11,400 35,900 -0.8
29/04/2021
25.26
 156,700 24.46 25.34 24.46 410 1,550 -0.4
28/04/2021
24.78
 163,800 24.22 25.18 24.22 1,160 60 0.3
27/04/2021
24.22
 182,800 24.50 24.82 24.18 5,000 0 0.2
26/04/2021
24.70
 181,900 25.50 25.50 24.70 2,200 15,800 -0.4
23/04/2021
25.58
 143,000 25.58 25.58 24.78 6,200 3,000 0.1
22/04/2021
25.58
 308,200 26.70 26.70 25.18 2,970 500 0.8
20/04/2021
26.70
 128,600 26.50 26.94 26.50 120 490 -0.1
19/04/2021
26.50
 131,300 26.58 26.62 26.38 890 480 0.1
16/04/2021
26.78
 119,200 27.54 27.54 26.62 15,900 11,100 0.2
15/04/2021
27.30
 181,800 27.74 27.82 27.18 15,000 16,900 -0.1
14/04/2021
27.58
 261,500 27.74 27.74 27.02 1,330 870 0.2
13/04/2021
27.58
 104,600 27.98 28.10 27.58 5,600 6,400 0.0
12/04/2021
27.98
 179,900 28.02 28.26 27.90 17,800 5,800 0.4
09/04/2021
28.26
 81,000 27.82 28.38 27.82 7,600 4,900 0.1
08/04/2021
28.38
 113,700 28.30 28.46 27.74 370 330 0.0
07/04/2021
28.18
 177,400 27.74 28.22 27.58 310 100 0.1
06/04/2021
28.14
 235,800 28.14 28.70 27.98 6,020 970 1.8
05/04/2021
28.14
 197,200 27.58 29.18 27.58 520 430 0.0
02/04/2021
29.18
 211,600 29.30 29.46 28.70 1,040 770 0.1
01/04/2021
29.30
 352,500 28.26 29.54 27.82 4,970 240 1.7
31/03/2021
28.26
 125,900 28.06 28.46 28.06 540 450 0.0
30/03/2021
28.38
 106,400 28.46 28.54 28.14 7,200 700 0.2
29/03/2021
28.46
 94,100 28.06 28.66 28.06 1,100 2,100 0.0
26/03/2021
28.06
 235,700 28.06 28.38 27.10 370 690 -0.1
25/03/2021
27.62
 246,000 27.58 28.06 27.50 6,100 11,300 -0.2
24/03/2021
27.50
 231,300 28.46 28.50 27.50 2,000 9,700 -0.3
23/03/2021
28.94
 210,500 29.10 29.34 28.54 510 30 0.2

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