CTCP Thực phẩm Sao Ta (fmc)

35.45
-0.05
(-0.14%)
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
(2025-11-18) 		-1.20 -3.27% 608,300 11,700 0.4
35.50
36.70
35.50
2 tháng
(2025-10-20) 		0.65 1.87% 1,381,800 900 0.0
34.85
37.50
35.50
3 tháng
(2025-09-19) 		-2.30 -6.08% 2,199,000 -73,700 -2.7
34.85
37.80
35.50
6 tháng
(2025-06-23) 		-2 -5.33% 10,996,900 114,500 4.7
34.85
39.55
35.50
12 tháng
(2024-12-23) 		-8.79 -19.85% 22,325,500 20,494 14.9
31.55
46.85
35.50
24 tháng
(2023-12-29) 		-5.52 -13.46% 35,844,100 317,973 29.3
31.55
49.83
35.50
36 tháng
(2023-01-03) 		5.57 18.62% 48,296,600 -335,210 -0.3
29.93
49.83
35.50
60 tháng
(2021-01-13) 		7.27 25.76% 159,650,500 9,201,790 475.8
23.90
62.39
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2016
8.35
 164,840 8.26 8.42 8.27 0 0 0
04/10/2016
8.26
 181,960 8.40 8.44 8.26 0 0 0
03/10/2016
8.40
 330,390 8.37 8.51 8.40 0 0 0
30/09/2016
8.37
 469,430 8.07 8.48 8.00 251,840 0 5.6
29/09/2016
8.07
 190,720 7.93 8.22 7.93 0 0 0
28/09/2016
7.93
 80,280 7.85 7.96 7.87 0 200 -0.0
27/09/2016
7.85
 103,790 7.85 7.91 7.82 0 0 0
26/09/2016
7.85
 86,340 7.94 7.96 7.85 0 0 0
23/09/2016
7.94
 112,750 7.94 8.00 7.89 0 0 0
22/09/2016
7.94
 126,950 7.85 8.07 7.85 0 0 0
21/09/2016
7.85
 157,130 7.74 7.96 7.82 0 0 0
20/09/2016
7.74
 156,080 7.71 7.89 7.71 2,000 4,000 -0.0
19/09/2016
7.71
 107,610 7.82 8.07 7.67 0 0 0
16/09/2016
7.82
 75,380 7.80 7.89 7.78 0 0 0
15/09/2016
7.80
 97,310 7.78 8.07 7.71 7,000 0 0.1
14/09/2016
7.78
 286,240 7.96 7.96 7.71 2,570 0 0.1
13/09/2016
7.96
 127,900 8.11 8.15 7.93 0 0 0
12/09/2016
8.11
 293,630 8.26 8.26 7.93 1,300 50,000 -1.1
09/09/2016
8.26
 439,600 8.37 8.51 8.26 2,000 0 0.0
08/09/2016
8.37
 191,680 8.40 8.51 8.29 0 0 0
07/09/2016
8.40
 144,290 8.44 8.51 8.26 1,800 1,150 0.0
06/09/2016
8.44
 258,090 8.59 8.62 8.37 2,700 0 0.1
05/09/2016
8.59
 287,900 8.33 8.70 8.44 3,000 0 0.1
01/09/2016
8.33
 215,540 8.37 8.55 8.26 0 1,000 -0.0
31/08/2016
8.37
 629,790 7.85 8.37 7.85 0 0 0
30/08/2016
7.85
 78,110 7.89 7.96 7.85 1,450 1,500 -0.0
29/08/2016
7.89
 196,420 7.85 8.00 7.85 1,080 8,280 -0.2
26/08/2016
7.85
 252,800 7.78 8.00 7.78 2,000 0 0.0
25/08/2016
7.78
 78,010 7.78 7.85 7.74 0 0 0
24/08/2016
7.78
 94,350 7.74 7.89 7.78 0 0 0
23/08/2016
7.74
 73,730 7.74 7.82 7.71 0 0 0
22/08/2016
7.74
 58,190 7.71 7.82 7.67 0 250 -0.0
19/08/2016
7.71
 245,380 7.85 7.93 7.71 0 0 0
18/08/2016
7.85
 213,340 7.85 7.96 7.74 0 0 0
17/08/2016
7.85
 112,980 7.85 7.85 7.71 0 0 0
16/08/2016
7.85
 280,650 7.71 7.96 7.71 0 0 0
15/08/2016
7.71
 30,760 7.78 7.82 7.67 0 0 0
12/08/2016
7.78
 194,940 7.82 7.96 7.67 0 0 0
11/08/2016
7.82
 56,220 7.85 7.89 7.78 0 0 0
10/08/2016
7.85
 189,550 7.71 8.00 7.74 0 930 -0.0
09/08/2016
7.71
 156,950 7.41 7.71 7.45 0 0 0
08/08/2016
7.41
 79,280 7.34 7.52 7.27 2,000 0 0.0
05/08/2016
7.34
 218,400 7.41 7.41 7.16 400 6,000 -0.1
04/08/2016
7.41
 122,210 7.52 7.71 7.41 0 16,070 -0.3
03/08/2016
7.52
 164,800 7.45 7.63 7.34 140 0 0.0
02/08/2016
7.45
 924,150 7.96 7.96 7.41 34,660 337,500 -6.2
01/08/2016
7.96
 99,170 8.07 8.11 7.93 20 0 0.0
29/07/2016
8.07
 95,940 8.11 8.22 8.07 2,000 0 0.0
28/07/2016
8.11
 74,830 8.18 8.33 8.07 40 24,000 -0.5
27/07/2016
8.18
 193,380 8.15 8.33 8.11 11,350 0 0.3
26/07/2016
8.15
 138,680 8.26 8.26 8.00 850 20,000 -0.4
25/07/2016
8.26
 70,520 8.40 8.44 8.26 2,020 0 0.0
22/07/2016
8.40
 246,030 7.89 8.40 7.71 10 0 0.0
21/07/2016
7.89
 244,460 8.18 8.22 7.89 24,510 0 0.5
20/07/2016
8.18
 100,260 8.37 8.44 8.18 1,000 0 0.0
19/07/2016
8.37
 111,320 8.44 8.44 8.29 0 0 0
18/07/2016
8.44
 105,610 8.44 8.44 8.33 470 0 0.0
15/07/2016
8.44
 181,740 8.55 8.55 8.29 500 0 0.0
14/07/2016
8.55
 140,380 8.44 8.66 8.44 4,000 0 0.1
13/07/2016
8.44
 146,380 8.59 8.77 8.44 300 4,040 -0.1
12/07/2016
8.59
 111,540 8.44 8.59 8.37 4,010 0 0.1
11/07/2016
8.44
 187,740 8.77 8.81 8.26 0 200 -0.0
08/07/2016
8.77
 469,330 8.99 9.06 8.66 0 0 0
07/07/2016
8.99
 293,360 8.92 8.99 8.92 0 0 0
06/07/2016
8.92
 377,360 8.95 9.06 8.73 0 10 -0.0
05/07/2016
8.95
 311,800 9.06 9.10 8.95 0 0 0
04/07/2016
9.06
 249,810 9.03 9.28 8.92 0 1,000 -0.0
01/07/2016
9.03
 485,490 8.70 9.06 8.81 51,100 0 1.3
30/06/2016
8.70
 268,640 8.66 8.88 8.62 23,000 0 0.5
29/06/2016
8.66
 592,470 8.37 8.70 8.44 0 0 0
28/06/2016
8.37
 140,280 8.59 8.59 8.37 3,510 6,130 -0.1
27/06/2016
8.59
 405,730 8.84 8.84 8.29 10,000 0 0.2
24/06/2016
8.84
 1,093,730 9.36 9.36 8.73 27,900 800 0.7
23/06/2016
9.36
 163,670 9.43 9.61 9.25 360 3,000 -0.1
22/06/2016
9.43
 520,150 8.92 9.47 8.88 0 30,000 -0.8
21/06/2016
8.92
 553,260 8.84 9.14 8.81 0 800 -0.0
20/06/2016
8.84
 240,970 8.92 9.03 8.77 0 1,000 -0.0
17/06/2016
8.92
 559,770 8.81 9.10 8.73 0 1,200 -0.0
16/06/2016
8.81
 275,450 8.88 8.92 8.81 1,290 2,500 -0.0
15/06/2016
8.88
 434,440 8.70 8.95 8.70 0 2,000 -0.0
14/06/2016
8.70
 586,010 8.15 8.70 8.07 0 100 -0.0
13/06/2016
8.15
 286,320 8.22 8.22 8.04 0 0 0
10/06/2016
8.22
 882,960 8.07 8.48 8.07 202,000 30,730 3.6
09/06/2016
8.07
 555,230 7.63 8.07 7.63 500,000 1,800 10.5
08/06/2016
7.63
 205,730 7.60 7.63 7.49 5,100 2,000 0.1
07/06/2016
7.60
 90,830 7.63 7.67 7.56 11,800 0 0.2
06/06/2016
7.63
 149,410 7.71 7.74 7.60 10,000 5,000 0.1
03/06/2016
7.71
 143,810 7.78 7.78 7.67 200 0 0.0
02/06/2016
7.78
 312,630 7.82 7.85 7.71 31,000 5,000 0.6
01/06/2016
7.82
 303,420 7.60 7.85 7.52 3,200 0 0.1
31/05/2016
7.60
 187,000 7.63 7.74 7.56 20,120 0 0.4
30/05/2016
7.63
 137,780 7.67 7.71 7.60 10,000 0 0.2
27/05/2016
7.67
 64,150 7.71 7.74 7.67 10,000 0 0.2
26/05/2016
7.71
 120,300 7.82 7.82 7.63 0 2,000 -0.0
25/05/2016
7.82
 273,340 7.67 7.96 7.71 22,900 0 0.5
24/05/2016
7.67
 225,210 7.82 7.82 7.56 20,000 47,740 -0.6
23/05/2016
7.82
 613,990 7.38 7.89 7.38 216,250 78,800 2.7
20/05/2016
7.38
 132,380 7.45 7.49 7.34 0 28,000 -0.6
19/05/2016
7.45
 299,180 7.30 7.49 7.27 0 32,000 -0.6
18/05/2016
7.30
 284,670 7.23 7.56 7.27 3,040 15,160 -0.2

Chính sách bảo mật | Điều khoản sử dụng |