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)
16/11/2016
7.93
 95,510 7.86 8.07 7.90 0 0 0
15/11/2016
7.86
 108,050 8.00 8.12 7.86 0 0 0
14/11/2016
8.00
 165,790 8.07 8.07 7.83 1,000 78,940 -1.8
11/11/2016
8.07
 101,620 7.95 8.16 8.00 2,600 0 0.1
10/11/2016
7.95
 124,730 8.04 8.32 7.93 100 0 0.0
09/11/2016
8.04
 97,890 8.04 8.07 7.83 0 3,000 -0.1
08/11/2016
8.04
 177,240 7.92 8.21 8.00 0 0 0
07/11/2016
7.92
 36,710 7.83 8.32 7.90 100 0 0.0
04/11/2016
7.83
 92,540 7.81 7.93 7.79 0 0 0
03/11/2016
7.81
 18,660 7.85 7.85 7.69 0 0 0
02/11/2016
7.85
 54,810 7.79 7.86 7.72 2,500 0 0.1
01/11/2016
7.79
 159,710 7.72 7.90 7.69 0 0 0
31/10/2016
7.72
 55,850 8.04 8.04 7.72 0 0 0
28/10/2016
8.04
 31,820 8.00 8.04 7.76 0 0 0
27/10/2016
8.00
 45,210 7.93 8.00 7.85 0 0 0
26/10/2016
7.93
 21,350 7.93 7.93 7.79 0 0 0
25/10/2016
7.93
 60,510 7.83 7.93 7.69 0 3,000 -0.1
24/10/2016
7.83
 105,190 8.14 8.14 7.79 30 0 0.0
21/10/2016
8.14
 243,780 8.25 8.25 7.97 5,000 0 0.1
20/10/2016
8.25
 158,320 8.18 8.25 8.07 8,700 0 0.2
19/10/2016
8.18
 53,990 8.28 8.35 8.18 12,800 0 0.3
18/10/2016
8.28
 111,700 8.32 8.35 8.11 0 0 0
17/10/2016
8.32
 183,230 8.11 8.33 8.00 0 0 0
14/10/2016
8.11
 178,670 8.28 8.35 8.07 7,000 0 0.2
13/10/2016
8.28
 160,390 8.16 8.35 8.14 0 0 0
12/10/2016
8.16
 381,710 7.95 8.25 7.98 26,170 0 0.6
11/10/2016
7.95
 176,050 7.85 7.97 7.76 12,100 0 0.3
10/10/2016
7.85
 126,180 7.85 7.97 7.52 18,330 0 0.4
07/10/2016
7.85
 126,670 7.90 7.93 7.76 0 0 0
06/10/2016
7.90
 176,390 7.92 8.00 7.83 1,000 0 0.0
05/10/2016
7.92
 164,840 7.83 7.98 7.85 0 0 0
04/10/2016
7.83
 181,960 7.97 8.00 7.83 0 0 0
03/10/2016
7.97
 330,390 7.93 8.07 7.97 0 0 0
30/09/2016
7.93
 469,430 7.65 8.04 7.58 251,840 0 5.6
29/09/2016
7.65
 190,720 7.52 7.79 7.52 0 0 0
28/09/2016
7.52
 80,280 7.45 7.55 7.46 0 200 0.0
27/09/2016
7.45
 103,790 7.45 7.50 7.41 0 0 0
26/09/2016
7.45
 86,340 7.53 7.55 7.45 0 0 0
23/09/2016
7.53
 112,750 7.53 7.58 7.48 0 0 0
22/09/2016
7.53
 126,950 7.45 7.65 7.45 0 0 0
21/09/2016
7.45
 157,130 7.34 7.55 7.41 0 0 0
20/09/2016
7.34
 156,080 7.31 7.48 7.31 2,000 4,000 0.0
19/09/2016
7.31
 107,610 7.41 7.65 7.27 0 0 0
16/09/2016
7.41
 75,380 7.39 7.48 7.38 0 0 0
15/09/2016
7.39
 97,310 7.38 7.65 7.31 7,000 0 0.1
14/09/2016
7.38
 286,240 7.55 7.55 7.31 2,570 0 0.1
13/09/2016
7.55
 127,900 7.69 7.72 7.52 0 0 0
12/09/2016
7.69
 293,630 7.83 7.83 7.52 1,300 50,000 -1.1
09/09/2016
7.83
 439,600 7.93 8.07 7.83 2,000 0 0.0
08/09/2016
7.93
 191,680 7.97 8.07 7.86 0 0 0
07/09/2016
7.97
 144,290 8.00 8.07 7.83 1,800 1,150 0.0
06/09/2016
8.00
 258,090 8.14 8.18 7.93 2,700 0 0.1
05/09/2016
8.14
 287,900 7.90 8.25 8.00 3,000 0 0.1
01/09/2016
7.90
 215,540 7.93 8.11 7.83 0 1,000 0.0
31/08/2016
7.93
 629,790 7.45 7.93 7.45 0 0 0
30/08/2016
7.45
 78,110 7.48 7.55 7.45 1,450 1,500 0.0
29/08/2016
7.48
 196,420 7.45 7.58 7.45 1,080 8,280 -0.2
26/08/2016
7.45
 252,800 7.38 7.58 7.38 2,000 0 0.0
25/08/2016
7.38
 78,010 7.38 7.45 7.34 0 0 0
24/08/2016
7.38
 94,350 7.34 7.48 7.38 0 0 0
23/08/2016
7.34
 73,730 7.34 7.41 7.31 0 0 0
22/08/2016
7.34
 58,190 7.31 7.41 7.27 0 250 0.0
19/08/2016
7.31
 245,380 7.45 7.52 7.31 0 0 0
18/08/2016
7.45
 213,340 7.45 7.55 7.34 0 0 0
17/08/2016
7.45
 112,980 7.45 7.45 7.31 0 0 0
16/08/2016
7.45
 280,650 7.31 7.55 7.31 0 0 0
15/08/2016
7.31
 30,760 7.38 7.41 7.27 0 0 0
12/08/2016
7.38
 194,940 7.41 7.55 7.27 0 0 0
11/08/2016
7.41
 56,220 7.45 7.48 7.38 0 0 0
10/08/2016
7.45
 189,550 7.31 7.58 7.34 0 930 0.0
09/08/2016
7.31
 156,950 7.03 7.31 7.06 0 0 0
08/08/2016
7.03
 79,280 6.96 7.13 6.89 2,000 0 0.0
05/08/2016
6.96
 218,400 7.03 7.03 6.78 400 6,000 -0.1
04/08/2016
7.03
 122,210 7.13 7.31 7.03 0 16,070 -0.3
03/08/2016
7.13
 164,800 7.06 7.24 6.96 140 0 0.0
02/08/2016
7.06
 924,150 7.55 7.55 7.03 34,660 337,500 -6.2
01/08/2016
7.55
 99,170 7.65 7.69 7.52 20 0 0.0
29/07/2016
7.65
 95,940 7.69 7.79 7.65 2,000 0 0.0
28/07/2016
7.69
 74,830 7.76 7.90 7.65 40 24,000 -0.5
27/07/2016
7.76
 193,380 7.72 7.90 7.69 11,350 0 0.3
26/07/2016
7.72
 138,680 7.83 7.83 7.58 850 20,000 -0.4
25/07/2016
7.83
 70,520 7.97 8.00 7.83 2,020 0 0.0
22/07/2016
7.97
 246,030 7.48 7.97 7.31 10 0 0.0
21/07/2016
7.48
 244,460 7.76 7.79 7.48 24,510 0 0.5
20/07/2016
7.76
 100,260 7.93 8.00 7.76 1,000 0 0.0
19/07/2016
7.93
 111,320 8.00 8.00 7.86 0 0 0
18/07/2016
8.00
 105,610 8.00 8.00 7.90 470 0 0.0
15/07/2016
8.00
 181,740 8.11 8.11 7.86 500 0 0.0
14/07/2016
8.11
 140,380 8.00 8.21 8.00 4,000 0 0.1
13/07/2016
8.00
 146,380 8.14 8.32 8.00 300 4,040 -0.1
12/07/2016
8.14
 111,540 8.00 8.14 7.93 4,010 0 0.1
11/07/2016
8.00
 187,740 8.32 8.35 7.83 0 200 0.0
08/07/2016
8.32
 469,330 8.52 8.59 8.21 0 0 0
07/07/2016
8.52
 293,360 8.45 8.52 8.45 0 0 0
06/07/2016
8.45
 377,360 8.49 8.59 8.28 0 10 0.0
05/07/2016
8.49
 311,800 8.59 8.63 8.49 0 0 0
04/07/2016
8.59
 249,810 8.56 8.80 8.45 0 1,000 0.0
01/07/2016
8.56
 485,490 8.25 8.59 8.35 51,100 0 1.3
30/06/2016
8.25
 268,640 8.21 8.42 8.18 23,000 0 0.5
29/06/2016
8.21
 592,470 7.93 8.25 8.00 0 0 0

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