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)
08/10/2018
17.51
 177,110 17.41 17.63 17.16 0 0 0
05/10/2018
17.41
 414,400 17.85 17.95 17.41 10 14,220 -0.4
04/10/2018
17.85
 199,250 17.79 18.17 17.67 400 0 0.0
03/10/2018
17.79
 293,000 17.85 18.30 17.48 12,240 1,800 0.3
02/10/2018
17.85
 491,050 17.10 17.92 17.13 80 59,400 -1.7
01/10/2018
17.10
 233,960 17.22 17.48 16.97 850 19,210 -0.5
28/09/2018
17.22
 255,240 16.78 17.35 16.78 400 13,710 -0.4
27/09/2018
16.78
 84,870 16.75 17.03 16.72 1,000 0 0.0
26/09/2018
16.75
 177,410 16.91 16.94 16.62 0 0 0
25/09/2018
16.91
 96,360 16.94 17.10 16.72 20 0 0.0
24/09/2018
16.94
 138,460 16.66 16.94 16.59 6,300 0 0.2
21/09/2018
16.66
 190,460 16.66 16.91 16.47 550 0 0.0
20/09/2018
16.66
 152,380 16.59 16.78 16.47 3,340 0 0.1
19/09/2018
16.59
 174,570 17.00 17.00 16.53 0 4,030 -0.1
18/09/2018
17.00
 165,060 16.97 17.32 16.72 100 2,500 -0.1
17/09/2018
16.97
 183,060 16.47 17.13 16.47 0 12,910 -0.3
14/09/2018
16.47
 160,330 16.62 16.81 16.47 2,030 130 0.1
13/09/2018
16.62
 153,270 16.40 16.85 16.40 10 100 -0.0
12/09/2018
16.40
 223,130 16.28 16.69 16.28 0 0 0
11/09/2018
16.28
 299,970 15.80 16.28 15.80 20,000 0 0.5
10/09/2018
15.80
 63,310 15.80 15.87 15.71 0 0 0
07/09/2018
15.80
 222,450 15.80 16.09 15.71 52,800 1,120 1.3
06/09/2018
15.80
 247,380 15.58 15.84 15.65 0 100 -0.0
05/09/2018
15.58
 274,120 15.52 15.71 15.46 34,000 0 0.8
04/09/2018
15.52
 211,330 15.58 15.58 15.05 7,730 10 0.2
31/08/2018
15.58
 296,630 15.27 15.68 15.27 13,020 0 0.3
30/08/2018
15.27
 230,780 14.83 15.27 14.83 20 210 -0.0
29/08/2018
14.83
 178,850 14.86 14.89 14.73 3,960 0 0.1
28/08/2018
14.86
 128,120 14.83 14.92 14.76 3,350 0 0.1
27/08/2018
14.83
 187,310 14.70 15.02 14.64 560 4,100 -0.1
24/08/2018
14.70
 217,620 14.89 15.11 14.70 4,500 6,340 -0.0
23/08/2018
14.89
 133,360 14.70 15.02 14.67 2,450 0 0.1
22/08/2018
14.70
 171,160 14.92 14.95 14.70 10 80 -0.0
21/08/2018
14.92
 243,030 14.92 15.14 14.89 4,500 10 0.1
20/08/2018
14.92
 458,570 14.32 14.95 14.38 17,020 0 0.4
17/08/2018
14.32
 365,150 14.04 14.79 13.88 2,000 1,080 0.0
16/08/2018
14.04
 100,460 13.82 14.04 13.63 7,410 8,500 -0.0
15/08/2018
13.82
 216,400 13.88 13.97 13.69 600 0 0.0
14/08/2018
13.88
 167,950 13.63 13.94 13.41 0 0 0
13/08/2018
13.63
 171,300 13.69 13.88 13.31 7,430 11,120 -0.1
10/08/2018
13.69
 142,760 13.88 13.97 13.60 8,350 50 0.2
09/08/2018
13.88
 170,750 13.97 14.26 13.85 2,270 0 0.1
08/08/2018
13.97
 119,840 13.75 14.07 13.69 16,950 0 0.4
07/08/2018
13.75
 213,550 14.04 14.45 13.75 18,100 5,000 0.3
06/08/2018
14.04
 461,330 13.12 14.04 13.44 10,000 2,010 0.2
03/08/2018
13.12
 69,610 12.93 13.19 12.87 4,200 2,930 0.0
02/08/2018
12.93
 137,980 13.19 13.19 12.81 5,830 0 0.1
01/08/2018
13.19
 69,810 13.25 13.28 13.00 3,710 0 0.1
31/07/2018
13.25
 100,330 13.25 13.50 13.22 23,530 10 0.5
30/07/2018
13.25
 173,570 12.93 13.47 12.93 630 0 0.0
27/07/2018
12.93
 122,410 12.90 13.06 12.65 5,200 0 0.1
26/07/2018
12.90
 72,710 13.00 13.19 12.74 1,010 0 0.0
25/07/2018
13.00
 63,470 13.12 13.19 12.93 8,120 0 0.2
24/07/2018
13.12
 148,600 13.38 13.38 13.00 200 0 0.0
23/07/2018
13.38
 105,050 13.69 13.69 13.19 190 0 0.0
20/07/2018
13.69
 139,570 13.38 13.69 13.19 7,010 12,000 -0.1
19/07/2018
13.38
 91,610 13.12 13.50 13.19 10 5,200 -0.1
18/07/2018
13.12
 98,350 12.62 13.19 12.62 3,190 0 0.1
17/07/2018
12.62
 49,790 12.62 12.68 12.55 7,640 850 0.1
16/07/2018
12.62
 33,880 12.46 12.62 12.46 2,590 0 0.1
13/07/2018
12.46
 59,600 12.40 12.68 12.40 1,840 0 0.0
12/07/2018
12.40
 103,880 12.43 12.68 12.37 15,070 0 0.3
11/07/2018
12.43
 46,130 12.68 12.78 12.30 8,410 0 0.2
10/07/2018
12.68
 41,040 12.68 12.93 12.62 9,920 0 0.2
09/07/2018
12.68
 101,400 12.52 13.06 12.52 21,590 0 0.4
06/07/2018
12.52
 57,130 12.14 12.59 12.14 8,280 500 0.2
05/07/2018
12.14
 111,870 12.59 12.81 12.14 2,630 8,400 -0.1
04/07/2018
12.59
 84,880 12.37 12.62 12.30 3,110 0 0.1
03/07/2018
12.37
 136,660 12.68 12.68 12.30 1,010 9,010 -0.2
02/07/2018
12.68
 144,830 12.74 12.74 12.30 110 500 -0.0
29/06/2018
12.74
 108,450 12.87 13.00 12.49 3,830 0 0.1
28/06/2018
12.87
 68,080 13.25 13.50 12.87 20 0 0.0
27/06/2018
13.25
 37,580 13.38 13.50 13.25 6,360 0 0.1
26/06/2018
13.38
 19,970 13.50 13.63 13.31 0 0 0
25/06/2018
13.50
 22,680 13.31 13.56 13.31 0 0 0
22/06/2018
13.31
 68,990 13.25 13.56 13.12 0 9,880 -0.2
21/06/2018
13.25
 26,830 13.53 13.56 13.25 720 0 0.0
20/06/2018
13.53
 88,440 13.25 13.82 12.93 10 5,000 -0.1
19/06/2018
13.25
 139,570 13.85 14.01 12.90 6,470 1,000 0.1
18/06/2018
13.85
 29,580 14.32 14.32 13.85 8,120 5,850 0.0
15/06/2018
14.32
 34,160 14.20 14.32 14.20 7,020 0 0.2
14/06/2018
14.20
 15,040 14.32 14.38 14.07 0 0 0
13/06/2018
14.32
 32,540 14.26 14.45 14.13 580 0 0.0
12/06/2018
14.26
 181,950 14.51 14.51 13.82 3,700 240 0.1
11/06/2018
14.51
 142,540 14.26 14.61 14.20 10,780 0 0.2
08/06/2018
14.26
 94,980 14.57 14.83 14.26 0 19,700 -0.5
07/06/2018
14.57
 211,250 14.35 14.76 14.32 16,490 23,310 -0.2
06/06/2018
14.35
 91,390 14.38 14.51 14.10 9,820 0 0.2
05/06/2018
14.38
 91,990 13.85 14.70 13.69 3,340 0 0.1
04/06/2018
13.85
 134,200 13.00 13.85 12.87 3,310 120 0.1
01/06/2018
13.00
 166,020 13.06 13.15 12.74 15,710 1,020 0.3
31/05/2018
13.06
 126,710 12.81 13.06 12.49 3,970 0 0.1
30/05/2018
12.81
 126,170 12.87 13.12 12.74 6,120 0 0.1
29/05/2018
12.87
 270,000 12.05 12.87 12.02 1,240 39,220 -0.7
28/05/2018
12.05
 273,070 12.90 12.90 12.02 11,650 5,840 0.1
25/05/2018
12.90
 209,860 12.93 13.31 12.71 10 11,030 -0.2
24/05/2018
12.93
 77,230 13.56 13.56 12.93 1,230 24,820 -0.5
23/05/2018
13.56
 271,520 13.44 13.56 12.74 1,090 8,560 -0.2
22/05/2018
13.44
 177,910 14.20 14.20 13.22 472,673 465,983 0.2
21/05/2018
14.20
 66,900 14.42 14.51 14.20 9,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |