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)
14/12/2017
13.77
 304,340 13.65 13.83 13.41 34,000 0 0.8
13/12/2017
13.65
 142,140 13.59 13.95 13.35 350 5,000 -0.1
12/12/2017
13.59
 368,170 13.77 13.86 13.11 250 0 0.0
11/12/2017
13.77
 173,450 14.31 14.31 13.53 2,970 0 0.1
08/12/2017
14.31
 310,930 14.31 14.54 14.13 50,960 0 1.2
07/12/2017
14.31
 353,710 13.89 14.60 13.89 73,030 0 1.7
06/12/2017
13.89
 305,050 14.07 14.19 13.71 35,240 0 0.8
05/12/2017
14.07
 417,560 14.63 14.69 13.83 2,610 4,560 -0.0
04/12/2017
14.63
 483,760 13.92 14.78 14.01 7,650 100 0.2
01/12/2017
13.92
 697,380 13.77 13.98 13.62 1,000 0 0.0
30/11/2017
13.77
 929,880 13.32 13.89 13.35 14,730 20,020 -0.1
29/11/2017
13.32
 343,500 13.38 13.44 13.23 6,630 25,980 -0.4
28/11/2017
13.38
 234,810 13.38 13.47 13.29 13,500 0 0.3
27/11/2017
13.38
 320,390 13.17 13.47 13.11 2,100 4,000 -0.0
24/11/2017
13.17
 434,960 13.29 13.29 13.05 0 300 -0.0
23/11/2017
13.29
 350,320 13.59 13.59 13.11 11,320 770 0.2
22/11/2017
13.59
 781,530 13.41 13.59 13.02 46,080 0 1.0
21/11/2017
13.41
 386,680 13.71 13.71 13.11 4,680 670 0.1
20/11/2017
13.71
 326,990 13.44 13.77 13.50 390 20,600 -0.5
17/11/2017
13.44
 1,326,520 13.02 13.77 13.05 108,770 498,520 -8.8
16/11/2017
13.02
 418,850 13.08 13.41 13.02 8,550 251,440 -5.3
15/11/2017
13.08
 156,010 13.11 13.17 12.93 5,300 1,500 0.1
14/11/2017
13.11
 560,000 12.96 13.41 12.81 8,870 0 0.2
13/11/2017
12.96
 174,700 13.11 13.11 12.76 10 1,000 -0.0
10/11/2017
13.11
 336,430 13.11 13.23 12.87 2,300 0 0.1
09/11/2017
13.11
 321,900 12.76 13.20 12.76 4,230 0 0.1
08/11/2017
12.76
 286,210 12.64 13.20 12.61 2,010 60,000 -1.2
07/11/2017
12.64
 686,520 13.26 13.26 12.55 4,000 190,000 -4.0
06/11/2017
13.26
 146,730 13.41 13.41 13.11 0 0 0
03/11/2017
13.41
 86,660 13.38 13.71 13.17 1,580 0 0.0
02/11/2017
13.38
 1,150,590 12.76 13.62 12.76 770 220,870 -5.0
01/11/2017
12.76
 778,570 11.92 12.76 11.92 3,000 24,580 -0.5
31/10/2017
11.92
 31,300 12.04 12.04 11.89 10 2,010 -0.0
30/10/2017
12.04
 150,780 11.86 12.22 11.74 1,010 0 0.0
27/10/2017
11.86
 33,820 11.92 11.92 11.80 0 0 0
26/10/2017
11.92
 61,520 11.92 12.13 11.74 10 0 0.0
25/10/2017
11.92
 136,310 11.89 12.13 11.77 40 110,000 -2.2
24/10/2017
11.89
 80,720 11.74 11.92 11.74 2,700 0 0.1
23/10/2017
11.74
 139,130 11.92 12.16 11.74 10,440 6,770 0.1
20/10/2017
11.92
 63,580 12.04 12.16 11.89 5,000 1,020 0.1
19/10/2017
12.04
 90,100 12.04 12.10 11.95 0 0 0
18/10/2017
12.04
 204,000 11.92 12.22 11.92 20,000 10,000 0.2
17/10/2017
11.92
 89,110 12.16 12.22 11.92 2,760 0 0.1
16/10/2017
12.16
 104,870 12.28 12.52 12.16 20,040 0 0.4
13/10/2017
12.28
 178,480 12.34 12.40 12.22 800 0 0.0
12/10/2017
12.34
 279,640 11.92 12.40 11.92 0 0 0
11/10/2017
11.92
 242,040 11.98 12.07 11.92 12,020 0 0.2
10/10/2017
11.98
 181,580 12.19 12.19 11.86 8,000 0 0.2
09/10/2017
12.19
 116,940 12.10 12.46 11.92 1,760 0 0.0
06/10/2017
12.10
 654,390 11.50 12.31 11.80 250 3,500 -0.1
05/10/2017
11.50
 104,540 11.44 11.74 11.32 3,000 0 0.1
04/10/2017
11.44
 54,930 11.44 11.50 11.38 0 1,990 -0.0
03/10/2017
11.44
 18,600 11.44 11.44 11.32 70 0 0.0
02/10/2017
11.44
 18,790 11.32 11.56 11.35 10 0 0.0
29/09/2017
11.32
 56,260 11.50 11.50 11.32 0 0 0
28/09/2017
11.50
 28,360 11.56 11.56 11.47 0 10 -0.0
27/09/2017
11.56
 36,310 11.56 11.68 11.50 0 0 0
26/09/2017
11.56
 36,740 11.56 11.68 11.50 10 0 0.0
25/09/2017
11.56
 39,000 11.68 11.80 11.50 570 3,400 -0.1
22/09/2017
11.68
 92,580 11.50 11.74 11.38 0 0 0
21/09/2017
11.50
 34,000 11.59 11.62 11.50 3,000 0 0.1
20/09/2017
11.59
 35,680 11.62 11.68 11.38 1,000 0 0.0
19/09/2017
11.62
 29,310 11.62 11.68 11.50 6,360 0 0.1
18/09/2017
11.62
 54,240 11.44 11.62 11.27 4,540 900 0.1
15/09/2017
11.44
 11,600 11.21 11.50 11.38 0 2,370 -0.0
14/09/2017
11.21
 79,900 11.44 11.56 11.21 110 0 0.0
13/09/2017
11.44
 146,220 11.41 11.50 11.32 0 0 0
12/09/2017
11.41
 73,940 11.32 11.41 11.15 20 750 -0.0
11/09/2017
11.32
 101,520 11.41 11.44 11.03 10 150 -0.0
08/09/2017
11.41
 34,000 11.41 11.44 11.27 4,770 0 0.1
07/09/2017
11.41
 155,790 11.15 11.50 11.00 600 3,000 -0.0
06/09/2017
11.15
 309,720 10.97 11.15 10.85 0 218,020 -4.0
05/09/2017
10.97
 44,940 10.91 11.00 10.85 1,900 0 0.0
01/09/2017
10.91
 10,870 10.88 10.91 10.88 0 200 -0.0
31/08/2017
10.88
 4,010 10.85 10.88 10.85 400 0 0.0
30/08/2017
10.85
 69,300 10.79 10.88 10.79 100 0 0.0
29/08/2017
10.79
 50,020 10.73 10.79 10.67 4,510 0 0.1
28/08/2017
10.73
 33,990 10.91 10.91 10.67 20 0 0.0
25/08/2017
10.91
 37,860 10.91 10.91 10.67 30 480 -0.0
24/08/2017
10.91
 119,860 11.03 11.21 10.55 4,130 93,270 -1.6
23/08/2017
11.03
 387,790 10.97 11.15 10.55 50 367,000 -6.6
22/08/2017
10.97
 49,580 11.21 11.21 10.97 20 0 0.0
21/08/2017
11.21
 36,640 11.12 11.27 11.03 60 2,000 -0.0
18/08/2017
11.12
 71,560 11.09 11.12 10.94 1,150 0 0.0
17/08/2017
11.09
 29,990 11.03 11.09 10.88 4,540 0 0.1
16/08/2017
11.03
 135,760 10.94 11.03 10.79 50 0 0.0
15/08/2017
10.94
 116,660 10.97 10.97 10.79 12,300 0 0.2
14/08/2017
10.97
 188,170 10.97 10.97 10.73 0 0 0
11/08/2017
10.97
 74,780 10.97 11.15 10.91 10 0 0.0
10/08/2017
10.97
 53,970 11.03 11.15 10.97 0 0 0
09/08/2017
11.03
 197,690 10.82 11.32 10.85 13,100 850 0.2
08/08/2017
10.82
 112,440 10.91 10.94 10.82 200 0 0.0
07/08/2017
10.91
 50,950 10.79 10.97 10.73 5,190 0 0.1
04/08/2017
10.79
 133,430 10.91 11.21 10.61 320 0 0.0
03/08/2017
10.91
 69,380 11.03 11.27 10.91 16,120 0 0.3
02/08/2017
11.03
 328,690 10.46 11.03 10.46 5,000 30 0.1
01/08/2017
10.46
 129,950 10.13 10.61 10.19 0 20 -0.0
31/07/2017
10.13
 55,180 10.19 10.25 10.13 100 0 0.0
28/07/2017
10.19
 115,550 10.07 10.19 9.95 0 30 -0.0
27/07/2017
10.07
 61,700 10.19 10.19 10.07 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |