CTCP Thực phẩm Sao Ta (fmc)

35.40
-0.10
(-0.28%)
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
(2025-11-19) 		-0.90 -2.47% 555,300 16,900 0.6
35.40
36.50
35.40
2 tháng
(2025-10-20) 		0.65 1.87% 1,383,200 500 0.0
34.85
37.50
35.40
3 tháng
(2025-09-22) 		-1.90 -5.08% 2,177,000 -63,800 -2.4
34.85
37.70
35.40
6 tháng
(2025-06-23) 		-2 -5.33% 10,998,300 114,100 4.7
34.85
39.55
35.40
12 tháng
(2024-12-24) 		-9.45 -21.03% 22,302,000 19,894 14.9
31.55
46.85
35.40
24 tháng
(2024-01-02) 		-5.98 -14.41% 35,805,500 315,173 29.2
31.55
49.83
35.40
36 tháng
(2023-01-04) 		5.01 16.42% 48,209,600 -323,310 0.1
30.27
49.83
35.40
60 tháng
(2021-01-14) 		6.51 22.47% 159,240,200 9,274,790 478.5
23.90
62.39
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2019
18.17
 71,930 18.14 18.33 18.11 0 0 0
05/03/2019
18.14
 333,300 18.49 18.52 18.14 1,300 106,850 -3.1
04/03/2019
18.49
 104,530 18.55 18.74 18.42 50 9,670 -0.3
01/03/2019
18.55
 77,450 18.39 18.74 18.42 0 0 0
28/02/2019
18.39
 89,930 18.67 18.74 18.39 1,400 0 0.0
27/02/2019
18.67
 36,740 18.86 18.93 18.61 1,600 500 0.0
26/02/2019
18.86
 97,570 18.42 18.86 18.23 2,050 2,950 -0.0
25/02/2019
18.42
 161,680 18.61 18.83 18.36 900 0 0.0
22/02/2019
18.61
 198,530 19.34 19.43 18.36 150 1,000 -0.0
21/02/2019
19.34
 75,390 19.18 19.43 19.15 28,950 0 0.9
20/02/2019
19.18
 68,230 19.15 19.49 19.12 5,600 4,000 0.0
19/02/2019
19.15
 262,340 19.62 19.62 19.02 600 0 0.0
18/02/2019
19.62
 161,920 19.34 19.68 19.18 13,000 520 0.4
15/02/2019
19.34
 209,040 19.94 20.09 19.34 10,500 0 0.3
14/02/2019
19.94
 187,080 19.94 20.25 19.87 8,140 0 0.3
13/02/2019
19.94
 183,550 19.81 20.00 19.65 58,340 0 1.8
12/02/2019
19.81
 111,570 20.06 20.19 19.75 9,360 80 0.3
11/02/2019
20.06
 111,180 19.40 20.19 19.40 7,890 0 0.2
01/02/2019
19.40
 52,070 19.56 19.81 19.37 9,740 0 0.3
31/01/2019
19.56
 101,660 19.37 19.68 19.37 20,270 0 0.6
30/01/2019
19.37
 46,560 19.18 19.49 19.15 8,110 10 0.2
29/01/2019
19.18
 107,700 19.37 19.37 19.12 9,500 2,000 0.2
28/01/2019
19.37
 100,030 19.68 19.94 19.34 500 0 0.0
25/01/2019
19.68
 113,960 19.56 20.00 19.18 350 0 0.0
24/01/2019
19.56
 200,910 20.00 20.19 19.56 0 0 0
23/01/2019
20.00
 111,400 20.06 20.25 19.81 600 0 0.0
22/01/2019
20.06
 152,020 20.76 20.88 20.06 2,900 0 0.1
21/01/2019
20.76
 177,350 20.38 20.82 20.38 0 300 -0.0
18/01/2019
20.38
 179,820 19.94 20.38 19.84 1,300 300 0.0
17/01/2019
19.94
 222,660 20.44 20.44 19.94 1,230 3,230 -0.1
16/01/2019
20.44
 492,770 19.72 20.50 19.75 14,360 800 0.4
15/01/2019
19.72
 127,480 18.96 19.81 18.99 0 0 0
14/01/2019
18.96
 129,080 19.37 19.87 18.96 1,000 9,140 -0.2
11/01/2019
19.37
 390,140 18.23 19.40 18.23 46,000 0 1.4
10/01/2019
18.23
 36,680 18.23 18.30 18.20 3,100 2,010 0.0
09/01/2019
18.23
 52,010 18.30 18.36 18.23 280 0 0.0
08/01/2019
18.30
 7,350 18.45 18.45 18.23 0 0 0
07/01/2019
18.45
 23,270 18.36 18.61 18.30 10 0 0.0
04/01/2019
18.36
 37,530 18.30 18.36 18.11 250 0 0.0
03/01/2019
18.30
 114,620 18.30 18.55 18.11 8,580 0 0.2
02/01/2019
18.30
 48,590 18.33 18.61 18.23 0 0 0
28/12/2018
18.33
 19,420 18.30 18.42 18.23 0 0 0
27/12/2018
18.30
 41,660 18.30 18.67 18.17 0 0 0
26/12/2018
18.30
 68,350 18.39 18.45 18.11 0 0 0
25/12/2018
18.39
 124,000 18.39 18.39 18.04 9,900 1,010 0.3
24/12/2018
18.39
 49,690 18.61 18.61 18.39 100 0 0.0
21/12/2018
18.61
 62,590 18.36 18.61 18.17 20,100 0 0.6
20/12/2018
18.36
 70,900 18.20 18.36 18.17 1,000 0 0.0
19/12/2018
18.20
 80,560 18.36 18.36 18.11 4,680 70 0.1
18/12/2018
18.36
 171,180 18.49 18.49 18.04 31,530 300 0.9
17/12/2018
18.49
 90,430 18.86 18.86 18.17 3,300 0 0.1
14/12/2018
18.86
 78,890 18.93 18.93 18.80 15,830 0 0.5
13/12/2018
18.93
 108,700 19.05 19.12 18.86 10,600 8,500 0.1
12/12/2018
19.05
 46,180 18.93 19.05 18.80 780 20 0.0
11/12/2018
18.93
 41,700 19.08 19.40 18.93 1,660 0 0.1
10/12/2018
19.08
 173,080 18.74 19.12 18.74 56,550 4,000 1.6
07/12/2018
18.74
 69,290 18.74 18.93 18.61 1,500 500 0.0
06/12/2018
18.74
 98,750 18.64 18.74 18.55 2,500 0 0.1
05/12/2018
18.64
 71,010 18.96 18.96 18.55 3,500 0 0.1
04/12/2018
18.96
 107,570 18.52 19.05 18.74 800 0 0.0
03/12/2018
18.52
 195,240 18.30 18.67 18.17 6,200 100 0.2
30/11/2018
18.30
 166,530 18.45 18.45 18.17 0 1,250 -0.0
29/11/2018
18.45
 112,330 18.30 18.67 18.30 0 200 -0.0
28/11/2018
18.30
 301,670 18.55 18.55 18.17 750 4,400 -0.1
27/11/2018
18.55
 447,460 18.93 19.24 17.67 7,610 5,180 0.1
26/11/2018
18.93
 255,600 19.37 19.37 18.93 2,210 0 0.1
23/11/2018
19.37
 132,860 19.68 19.68 19.37 0 0 0
22/11/2018
19.68
 146,330 19.72 19.94 19.53 0 1,950 -0.1
21/11/2018
19.72
 493,660 18.93 19.81 18.86 4,300 0 0.1
20/11/2018
18.93
 180,840 19.24 19.24 18.93 1,400 0 0.0
19/11/2018
19.24
 120,090 18.93 19.31 18.93 0 0 0
16/11/2018
18.93
 154,280 18.93 19.18 18.93 0 100 -0.0
15/11/2018
18.93
 370,090 18.99 19.49 18.49 32,480 0 1.0
14/11/2018
18.99
 309,000 19.84 20.13 18.93 1,680 5,000 -0.1
13/11/2018
19.84
 597,710 19.43 20.13 18.74 540 2,000 -0.0
12/11/2018
19.43
 254,740 18.80 19.56 18.23 0 700 -0.0
09/11/2018
18.80
 307,080 18.93 19.53 18.80 310 580 -0.0
08/11/2018
18.93
 993,710 17.76 18.99 17.85 1,400 183,680 -5.4
07/11/2018
17.76
 198,710 17.67 17.89 17.38 2,260 1,990 0.0
06/11/2018
17.67
 88,890 17.67 17.79 17.54 2,720 10 0.1
05/11/2018
17.67
 89,740 17.67 17.73 17.35 7,250 7,800 -0.0
02/11/2018
17.67
 129,310 17.48 17.79 17.48 30 0 0.0
01/11/2018
17.48
 122,270 17.41 17.67 17.35 30 0 0.0
31/10/2018
17.41
 104,570 17.07 17.41 17.10 0 11,000 -0.3
30/10/2018
17.07
 140,470 16.94 17.41 16.72 30 3,750 -0.1
29/10/2018
16.94
 90,910 17.32 17.32 16.81 2,610 2,000 0.0
26/10/2018
17.32
 156,380 16.72 17.35 16.53 0 21,290 -0.6
25/10/2018
16.72
 188,610 16.75 16.94 15.77 4,190 0 0.1
24/10/2018
16.75
 78,420 17.35 17.60 16.59 320 0 0.0
23/10/2018
17.35
 144,500 17.57 17.67 17.03 11,300 480 0.3
22/10/2018
17.57
 269,910 17.51 17.85 17.51 18,720 0 0.5
19/10/2018
17.51
 187,200 17.41 17.60 16.78 4,600 0 0.1
18/10/2018
17.41
 193,220 17.57 17.73 17.35 34,100 0 0.9
17/10/2018
17.57
 282,700 17.03 17.67 17.22 50 0 0.0
16/10/2018
17.03
 193,400 16.91 17.29 16.91 1,000 0 0.0
15/10/2018
16.91
 96,000 17.16 17.19 16.47 4,910 1,950 0.1
12/10/2018
17.16
 262,750 16.97 17.22 16.09 50 20,220 -0.5
11/10/2018
16.97
 835,570 17.57 17.57 16.37 6,200 7,490 -0.0
10/10/2018
17.57
 213,200 17.54 17.79 17.54 80 63,580 -1.8
09/10/2018
17.54
 206,550 17.51 17.98 17.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |