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)
29/01/2018
14.50
 153,810 14.55 14.69 14.47 4,200 0 0.1
26/01/2018
14.55
 206,650 14.36 14.58 14.30 5,690 25,960 -0.5
25/01/2018
14.36
 753,530 14.64 14.69 14.24 3,400 95,000 -2.3
22/01/2018
14.64
 214,610 14.69 14.92 14.64 14,390 1,000 0.3
19/01/2018
14.69
 159,860 14.64 14.86 14.52 7,420 0 0.2
18/01/2018
14.64
 413,710 14.75 14.75 14.36 7,540 0 0.2
17/01/2018
14.75
 356,160 14.86 15.03 14.75 30,730 12,640 0.5
16/01/2018
14.86
 410,250 14.69 14.92 14.58 14,400 9,900 0.1
15/01/2018
14.69
 341,560 14.50 14.86 14.52 6,500 560 0.2
12/01/2018
14.50
 598,880 14.89 15.20 14.50 31,130 6,000 0.7
11/01/2018
14.89
 1,578,250 13.93 14.89 14.64 9,800 291,950 -7.4
10/01/2018
13.93
 604,180 14.10 14.19 13.73 14,790 137,600 -3.0
09/01/2018
14.10
 502,280 13.87 14.24 13.90 10 20,000 -0.5
08/01/2018
13.87
 699,150 13.45 14.10 13.48 25,300 3,600 0.5
05/01/2018
13.45
 673,920 13.28 13.56 13.28 7,110 100 0.2
04/01/2018
13.28
 337,880 13.22 13.51 13.22 10,000 20,590 -0.2
03/01/2018
13.22
 185,400 13.25 13.42 13.22 0 0 0
02/01/2018
13.25
 310,190 12.89 13.28 12.89 27,550 0 0.6
29/12/2017
12.89
 179,460 12.80 12.91 12.72 7,500 0 0.2
28/12/2017
12.80
 108,260 12.80 12.91 12.72 6,750 0 0.2
27/12/2017
12.80
 141,770 12.80 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 12.94 13.00 12.86 5,560 0 0.1
22/12/2017
12.94
 209,660 12.86 13.06 12.89 4,560 0 0.1
21/12/2017
12.86
 205,830 12.80 13.11 12.77 0 0 0
20/12/2017
12.80
 178,230 12.83 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 12.83 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 12.89 13.22 12.66 350 5,000 -0.1
12/12/2017
12.89
 368,170 13.06 13.14 12.43 250 0 0.0
11/12/2017
13.06
 173,450 13.56 13.56 12.83 2,970 0 0.1
08/12/2017
13.56
 310,930 13.56 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 13.87 13.93 13.11 2,610 4,560 0.0
04/12/2017
13.87
 483,760 13.20 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 12.63 13.17 12.66 14,730 20,020 -0.1
29/11/2017
12.63
 343,500 12.69 12.74 12.55 6,630 25,980 -0.4
28/11/2017
12.69
 234,810 12.69 12.77 12.60 13,500 0 0.3
27/11/2017
12.69
 320,390 12.49 12.77 12.43 2,100 4,000 0.0
24/11/2017
12.49
 434,960 12.60 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 12.74 13.06 12.80 390 20,600 -0.5
17/11/2017
12.74
 1,326,520 12.35 13.06 12.38 108,770 498,520 -8.8
16/11/2017
12.35
 418,850 12.41 12.72 12.35 8,550 251,440 -5.3
15/11/2017
12.41
 156,010 12.43 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 12.43 12.43 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 12.09 12.52 12.09 4,230 0 0.1
08/11/2017
12.09
 286,210 11.98 12.52 11.95 2,010 60,000 -1.2
07/11/2017
11.98
 686,520 12.57 12.57 11.90 4,000 190,000 -4.0
06/11/2017
12.57
 146,730 12.72 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 12.09 12.91 12.09 770 220,870 -5.0
01/11/2017
12.09
 778,570 11.30 12.09 11.30 3,000 24,580 -0.5
31/10/2017
11.30
 31,300 11.42 11.42 11.27 10 2,010 0.0
30/10/2017
11.42
 150,780 11.25 11.59 11.13 1,010 0 0.0
27/10/2017
11.25
 33,820 11.30 11.30 11.19 0 0 0
26/10/2017
11.30
 61,520 11.30 11.50 11.13 10 0 0.0
25/10/2017
11.30
 136,310 11.27 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 11.30 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 11.42 11.47 11.33 0 0 0
18/10/2017
11.42
 204,000 11.30 11.59 11.30 20,000 10,000 0.2
17/10/2017
11.30
 89,110 11.53 11.59 11.30 2,760 0 0.1
16/10/2017
11.53
 104,870 11.64 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 11.36 11.44 11.30 12,020 0 0.2
10/10/2017
11.36
 181,580 11.56 11.56 11.25 8,000 0 0.2
09/10/2017
11.56
 116,940 11.47 11.81 11.30 1,760 0 0.0
06/10/2017
11.47
 654,390 10.91 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 10.85 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 10.74 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 10.96 11.08 10.91 0 0 0
26/09/2017
10.96
 36,740 10.96 11.08 10.91 10 0 0.0
25/09/2017
10.96
 39,000 11.08 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 11.02 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 10.85 11.02 10.68 4,540 900 0.1
15/09/2017
10.85
 11,600 10.63 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 10.82 10.91 10.74 0 0 0
12/09/2017
10.82
 73,940 10.74 10.82 10.57 20 750 0.0
11/09/2017
10.74
 101,520 10.82 10.85 10.46 10 150 0.0
08/09/2017
10.82
 34,000 10.82 10.85 10.68 4,770 0 0.1
07/09/2017
10.82
 155,790 10.57 10.91 10.43 600 3,000 0.0

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