CTCP Thực phẩm Sao Ta (fmc)

35.05
0.30
(0.86%)
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)
29/12/2017
12.89
 179,460 12.91 12.91 12.72 7,500 0 0.2
28/12/2017
12.80
 108,260 12.89 12.91 12.72 6,750 0 0.2
27/12/2017
12.80
 141,770 12.94 12.94 12.60 1,350 4,200 -0.1
26/12/2017
12.80
 109,820 12.89 12.97 12.80 10,870 2,500 0.2
25/12/2017
12.89
 100,300 12.89 13.00 12.86 5,560 0 0.1
22/12/2017
12.94
 209,660 12.89 13.06 12.89 4,560 0 0.1
21/12/2017
12.86
 205,830 12.83 13.11 12.77 0 0 0
20/12/2017
12.80
 178,230 12.77 12.97 12.72 0 0 0
19/12/2017
12.83
 149,240 12.83 12.94 12.74 1,000 0 0.0
18/12/2017
12.83
 172,720 12.94 12.94 12.72 4,790 0 0.1
15/12/2017
12.83
 310,270 13.06 13.25 12.83 10,140 0 0.2
14/12/2017
13.06
 304,340 12.94 13.11 12.72 34,000 0 0.8
13/12/2017
12.94
 142,140 13.06 13.22 12.66 350 5,000 -0.1
12/12/2017
12.89
 368,170 13.00 13.14 12.43 250 0 0.0
11/12/2017
13.06
 173,450 13.34 13.45 12.83 2,970 0 0.1
08/12/2017
13.56
 310,930 13.79 13.79 13.39 50,960 0 1.2
07/12/2017
13.56
 353,710 13.17 13.85 13.17 73,030 0 1.7
06/12/2017
13.17
 305,050 13.34 13.45 13.00 35,240 0 0.8
05/12/2017
13.34
 417,560 13.90 13.93 13.11 2,610 4,560 0.0
04/12/2017
13.87
 483,760 13.28 14.02 13.28 7,650 100 0.2
01/12/2017
13.20
 697,380 13.06 13.25 12.91 1,000 0 0.0
30/11/2017
13.06
 929,880 12.72 13.17 12.66 14,730 20,020 -0.1
29/11/2017
12.63
 343,500 12.72 12.74 12.55 6,630 25,980 -0.4
28/11/2017
12.69
 234,810 12.74 12.77 12.60 13,500 0 0.3
27/11/2017
12.69
 320,390 12.60 12.77 12.43 2,100 4,000 0.0
24/11/2017
12.49
 434,960 12.55 12.60 12.38 0 300 0.0
23/11/2017
12.60
 350,320 12.89 12.89 12.43 11,320 770 0.2
22/11/2017
12.89
 781,530 12.72 12.89 12.35 46,080 0 1.0
21/11/2017
12.72
 386,680 13.00 13.00 12.43 4,680 670 0.1
20/11/2017
13.00
 326,990 12.89 13.06 12.80 390 20,600 -0.5
17/11/2017
12.74
 1,326,520 12.49 13.06 12.38 108,770 498,520 -8.8
16/11/2017
12.35
 418,850 12.43 12.72 12.35 8,550 251,440 -5.3
15/11/2017
12.41
 156,010 12.41 12.49 12.26 5,300 1,500 0.1
14/11/2017
12.43
 560,000 12.29 12.72 12.15 8,870 0 0.2
13/11/2017
12.29
 174,700 12.21 12.41 12.09 10 1,000 0.0
10/11/2017
12.43
 336,430 12.43 12.55 12.21 2,300 0 0.1
09/11/2017
12.43
 321,900 12.12 12.52 12.09 4,230 0 0.1
08/11/2017
12.09
 286,210 11.95 12.52 11.95 2,010 60,000 -1.2
07/11/2017
11.98
 686,520 12.38 12.43 11.90 4,000 190,000 -4.0
06/11/2017
12.57
 146,730 12.55 12.72 12.43 0 0 0
03/11/2017
12.72
 86,660 12.69 13.00 12.49 1,580 0 0.0
02/11/2017
12.69
 1,150,590 12.43 12.91 12.09 770 220,870 -5.0
01/11/2017
12.09
 778,570 11.76 12.09 11.30 3,000 24,580 -0.5
31/10/2017
11.30
 31,300 11.30 11.36 11.27 10 2,010 0.0
30/10/2017
11.42
 150,780 11.13 11.59 11.13 1,010 0 0.0
27/10/2017
11.25
 33,820 11.25 11.25 11.19 0 0 0
26/10/2017
11.30
 61,520 11.50 11.50 11.13 10 0 0.0
25/10/2017
11.30
 136,310 11.50 11.50 11.16 40 110,000 -2.2
24/10/2017
11.27
 80,720 11.13 11.30 11.13 2,700 0 0.1
23/10/2017
11.13
 139,130 11.13 11.53 11.13 10,440 6,770 0.1
20/10/2017
11.30
 63,580 11.42 11.53 11.27 5,000 1,020 0.1
19/10/2017
11.42
 90,100 11.36 11.47 11.33 0 0 0
18/10/2017
11.42
 204,000 11.36 11.59 11.30 20,000 10,000 0.2
17/10/2017
11.30
 89,110 11.44 11.59 11.30 2,760 0 0.1
16/10/2017
11.53
 104,870 11.81 11.87 11.53 20,040 0 0.4
13/10/2017
11.64
 178,480 11.70 11.76 11.59 800 0 0.0
12/10/2017
11.70
 279,640 11.30 11.76 11.30 0 0 0
11/10/2017
11.30
 242,040 11.42 11.44 11.30 12,020 0 0.2
10/10/2017
11.36
 181,580 11.42 11.56 11.25 8,000 0 0.2
09/10/2017
11.56
 116,940 11.53 11.81 11.30 1,760 0 0.0
06/10/2017
11.47
 654,390 11.19 11.67 11.19 250 3,500 -0.1
05/10/2017
10.91
 104,540 10.85 11.13 10.74 3,000 0 0.1
04/10/2017
10.85
 54,930 10.82 10.91 10.79 0 1,990 0.0
03/10/2017
10.85
 18,600 10.85 10.85 10.74 70 0 0.0
02/10/2017
10.85
 18,790 10.96 10.96 10.77 10 0 0.0
29/09/2017
10.74
 56,260 10.91 10.91 10.74 0 0 0
28/09/2017
10.91
 28,360 10.96 10.96 10.88 0 10 0.0
27/09/2017
10.96
 36,310 11.08 11.08 10.91 0 0 0
26/09/2017
10.96
 36,740 11.08 11.08 10.91 10 0 0.0
25/09/2017
10.96
 39,000 11.19 11.19 10.91 570 3,400 -0.1
22/09/2017
11.08
 92,580 10.91 11.13 10.79 0 0 0
21/09/2017
10.91
 34,000 10.99 11.02 10.91 3,000 0 0.1
20/09/2017
10.99
 35,680 10.79 11.08 10.79 1,000 0 0.0
19/09/2017
11.02
 29,310 11.02 11.08 10.91 6,360 0 0.1
18/09/2017
11.02
 54,240 11.02 11.02 10.68 4,540 900 0.1
15/09/2017
10.85
 11,600 10.91 10.91 10.79 0 2,370 0.0
14/09/2017
10.63
 79,900 10.85 10.96 10.63 110 0 0.0
13/09/2017
10.85
 146,220 10.85 10.91 10.74 0 0 0
12/09/2017
10.82
 73,940 10.63 10.82 10.57 20 750 0.0
11/09/2017
10.74
 101,520 10.85 10.85 10.46 10 150 0.0
08/09/2017
10.82
 34,000 10.85 10.85 10.68 4,770 0 0.1
07/09/2017
10.82
 155,790 10.63 10.91 10.43 600 3,000 0.0
06/09/2017
10.57
 309,720 10.34 10.57 10.29 0 218,020 -4.0
05/09/2017
10.40
 44,940 10.34 10.43 10.29 1,900 0 0.0
01/09/2017
10.34
 10,870 10.31 10.34 10.31 0 200 0.0
31/08/2017
10.31
 4,010 10.31 10.31 10.29 400 0 0.0
30/08/2017
10.29
 69,300 10.31 10.31 10.23 100 0 0.0
29/08/2017
10.23
 50,020 10.23 10.23 10.12 4,510 0 0.1
28/08/2017
10.17
 33,990 10.23 10.34 10.12 20 0 0.0
25/08/2017
10.34
 37,860 10.34 10.34 10.12 30 480 0.0
24/08/2017
10.34
 119,860 10.40 10.63 10.00 4,130 93,270 -1.6
23/08/2017
10.46
 387,790 10.57 10.57 10.00 50 367,000 -6.6
22/08/2017
10.40
 49,580 10.63 10.63 10.40 20 0 0.0
21/08/2017
10.63
 36,640 10.68 10.68 10.46 60 2,000 0.0
18/08/2017
10.54
 71,560 10.40 10.54 10.37 1,150 0 0.0
17/08/2017
10.51
 29,990 10.40 10.51 10.31 4,540 0 0.1
16/08/2017
10.46
 135,760 10.29 10.46 10.23 50 0 0.0
15/08/2017
10.37
 116,660 10.29 10.40 10.23 12,300 0 0.2
14/08/2017
10.40
 188,170 10.40 10.40 10.17 0 0 0
11/08/2017
10.40
 74,780 10.57 10.57 10.34 10 0 0.0

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