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)
29/06/2020
18.92
 322,070 20.00 20.00 18.78 3,150 11,300 -0.2
26/06/2020
20.00
 121,220 20.45 20.93 19.96 1,560 19,320 -0.5
25/06/2020
20.45
 243,340 20.79 20.79 19.75 0 40,210 -1.2
24/06/2020
20.79
 179,060 21.18 21.21 20.21 16,790 1,140 0.5
23/06/2020
21.18
 144,070 21.35 21.49 20.66 2,800 6,510 -0.1
22/06/2020
21.35
 337,250 21.00 22.04 21.14 3,910 26,060 -0.7
19/06/2020
21.00
 471,360 19.96 21.14 19.96 53,490 9,730 1.3
18/06/2020
19.96
 236,880 19.96 19.96 19.23 17,450 32,500 -0.4
17/06/2020
19.96
 327,100 19.06 20.03 19.06 43,190 0 1.2
16/06/2020
19.06
 128,530 18.16 19.34 18.16 2,850 5,700 -0.1
15/06/2020
18.16
 113,260 18.54 19.06 17.26 7,460 3,860 0.1
12/06/2020
18.54
 129,550 18.68 18.68 17.68 14,580 25,480 -0.3
11/06/2020
18.68
 241,850 20.07 20.07 18.68 3,760 1,400 0.1
10/06/2020
20.07
 127,350 20.45 20.45 19.41 6,110 15,000 -0.3
09/06/2020
20.45
 120,440 20.76 21.07 20.41 9,670 7,450 0.1
08/06/2020
20.76
 286,460 19.86 21.07 20.38 6,440 11,390 -0.1
05/06/2020
19.86
 410,650 18.58 19.86 18.44 106,020 3,000 2.9
04/06/2020
18.58
 71,850 18.51 18.68 18.40 23,900 4,400 0.5
03/06/2020
18.51
 51,530 18.51 18.82 18.44 21,050 930 0.5
02/06/2020
18.51
 96,170 18.37 18.71 18.30 33,160 5,830 0.7
01/06/2020
18.37
 83,860 18.51 18.58 18.30 5,690 6,810 0.0
29/05/2020
18.51
 75,600 18.71 18.71 18.33 510 26,380 -0.7
28/05/2020
18.71
 68,150 18.89 18.96 18.65 650 18,140 -0.5
27/05/2020
18.89
 116,180 18.78 19.20 18.71 4,200 11,620 -0.2
26/05/2020
18.78
 153,120 18.58 18.92 18.65 3,170 12,000 -0.2
25/05/2020
18.58
 68,830 18.30 18.58 18.23 4,780 2,150 0.1
22/05/2020
18.30
 83,260 18.37 18.47 18.02 5,600 140 0.1
21/05/2020
18.37
 36,990 18.51 18.58 18.37 2,650 0 0.1
20/05/2020
18.51
 82,640 18.30 18.58 18.23 3,500 0 0.1
19/05/2020
18.30
 123,650 17.71 18.85 18.23 0 0 0
18/05/2020
17.71
 64,460 17.95 17.95 17.47 980 0 0.0
15/05/2020
17.95
 118,710 18.20 18.20 17.50 450 0 0.0
14/05/2020
18.20
 143,990 18.54 18.54 17.33 3,950 0 0.1
13/05/2020
18.54
 148,580 18.16 18.58 18.02 49,100 0 1.3
12/05/2020
18.16
 124,150 17.40 18.58 17.40 35,950 0 0.9
11/05/2020
17.40
 152,670 17.05 17.43 17.19 51,240 0 1.3
08/05/2020
17.05
 100,660 16.81 17.61 16.81 28,910 80 0.7
07/05/2020
16.81
 134,520 16.60 16.91 16.25 54,010 0 1.3
06/05/2020
16.60
 81,660 16.29 16.64 16.15 32,650 0 0.8
05/05/2020
16.29
 37,530 16.29 16.57 16.15 150 0 0.0
04/05/2020
16.29
 137,570 15.84 16.57 15.94 33,770 0 0.8
29/04/2020
15.84
 134,550 15.73 16.29 15.80 32,900 0 0.8
28/04/2020
15.73
 79,260 15.53 15.80 15.53 60 0 0.0
27/04/2020
15.53
 76,000 15.25 15.73 15.08 2,010 0 0.0
24/04/2020
15.25
 39,960 15.25 15.49 15.18 1,920 0 0.0
23/04/2020
15.25
 74,520 15.04 15.87 15.11 9,800 0 0.2
22/04/2020
15.04
 48,230 14.66 15.18 14.56 10,400 0 0.2
21/04/2020
14.66
 224,090 15.73 15.73 14.66 6,900 1,900 0.1
20/04/2020
15.73
 154,240 15.18 16.18 15.25 30 8,980 -0.2
17/04/2020
15.18
 146,720 14.69 15.25 14.76 3,850 7,950 -0.1
16/04/2020
14.69
 78,230 14.76 14.76 14.42 9,300 13,030 -0.1
15/04/2020
14.76
 121,930 14.07 14.76 14.14 0 0 0
14/04/2020
14.07
 79,950 13.83 14.21 13.86 11,200 0 0.2
13/04/2020
13.83
 130,640 13.83 14.14 13.72 90 5,000 -0.1
10/04/2020
13.83
 175,690 14.21 14.21 13.79 3,950 10 0.1
09/04/2020
14.21
 60,570 14.28 14.69 14.14 19,830 6,000 0.3
08/04/2020
14.28
 122,300 13.86 14.56 13.45 16,010 0 0.3
07/04/2020
13.86
 203,170 12.96 13.86 13.17 9,810 160 0.2
06/04/2020
12.96
 23,350 12.13 12.96 12.82 1,000 3,000 0.0
03/04/2020
12.13
 100,070 11.37 12.13 11.54 2,220 5,000 0.0
01/04/2020
11.37
 42,650 11.06 11.44 10.74 10 0 0.0
31/03/2020
11.06
 106,090 11.23 11.92 10.54 14,080 20,000 -0.1
30/03/2020
11.23
 232,380 12.03 12.03 11.19 10,110 90 0.2
27/03/2020
12.03
 84,840 12.41 12.79 11.78 11,120 0 0.2
26/03/2020
12.41
 101,700 12.75 12.82 12.27 14,970 3,820 0.2
25/03/2020
12.75
 70,370 12.13 12.89 12.48 11,390 140 0.2
24/03/2020
12.13
 64,820 12.51 12.51 11.85 5,850 7,360 0.0
23/03/2020
12.51
 98,330 13.45 13.45 12.51 16,840 27,260 -0.2
20/03/2020
13.45
 69,630 13.45 13.45 13.31 8,210 960 0.1
19/03/2020
13.45
 106,760 14.11 14.11 13.45 8,210 7,960 0.0
18/03/2020
14.11
 79,810 13.79 14.28 13.59 200 220 0.0
17/03/2020
13.79
 108,560 13.72 13.86 13.17 6,260 3,500 0.1
16/03/2020
13.72
 106,700 13.17 13.86 13.10 9,000 15,220 -0.1
13/03/2020
13.17
 150,300 13.76 13.76 12.86 170 3,370 -0.1
12/03/2020
13.76
 170,790 14.76 14.76 13.76 210 120 0.0
11/03/2020
14.76
 51,390 15.25 15.60 14.21 2,000 6,000 -0.1
10/03/2020
15.25
 100,610 15.04 15.39 14.35 670 9,600 -0.2
09/03/2020
15.04
 144,200 16.15 16.15 15.04 6,460 15,900 -0.2
06/03/2020
16.15
 160,670 16.08 16.15 16.05 108,760 3,000 2.5
05/03/2020
16.08
 19,120 16.01 16.15 15.98 0 0 0
04/03/2020
16.01
 37,440 15.98 16.01 15.91 8,840 1,300 0.2
03/03/2020
15.98
 72,440 15.94 16.22 15.94 39,370 1,000 0.9
02/03/2020
15.94
 93,330 16.01 16.29 15.87 50 5,660 -0.1
28/02/2020
16.01
 46,240 16.43 16.43 15.94 1,020 1,220 0.0
27/02/2020
16.43
 63,210 16.50 16.50 16.29 350 700 0.0
26/02/2020
16.50
 67,070 16.77 16.77 16.50 2,490 160 0.1
25/02/2020
16.77
 18,030 16.70 16.77 16.60 110 740 0.0
24/02/2020
16.70
 75,950 17.19 17.19 16.64 4,270 10,000 -0.1
21/02/2020
17.19
 68,530 17.40 17.40 17.05 4,420 10,000 -0.1
20/02/2020
17.40
 25,070 17.19 17.40 17.19 2,010 4,000 0.0
19/02/2020
17.19
 37,620 17.12 17.19 17.12 900 6,250 -0.1
18/02/2020
17.12
 41,900 17.33 17.33 17.12 3,900 1,350 0.1
17/02/2020
17.33
 21,050 17.47 17.61 17.12 60 40 0.0
14/02/2020
17.47
 70,590 17.54 17.74 17.47 6,890 3,700 0.1
13/02/2020
17.54
 100,830 17.16 18.30 17.19 1,800 0 0.0
12/02/2020
17.16
 53,370 17.12 17.19 16.98 50 16,100 -0.4
11/02/2020
17.12
 40,550 17.16 17.22 17.12 9,200 0 0.2
10/02/2020
17.16
 22,050 17.26 17.26 17.05 2,430 0 0.1
07/02/2020
17.26
 14,400 17.29 17.33 17.26 5,950 0 0.1
06/02/2020
17.29
 31,260 17.33 17.33 17.26 9,500 0 0.2

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