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)
13/08/2015
6.09
 40,160 6.25 6.25 6.06 0 0 0
12/08/2015
6.20
 159,090 6.11 6.32 6.06 8,000 0 0.2
11/08/2015
6.16
 247,260 6.32 6.32 6.13 0 0 0
10/08/2015
6.34
 252,750 6.34 6.37 6.30 0 0 0
07/08/2015
6.41
 364,960 6.39 6.41 6.16 0 750 0.0
06/08/2015
6.11
 491,890 5.81 6.11 5.73 0 1,000 0.0
05/08/2015
5.83
 143,290 5.83 5.83 5.48 100 0 0.0
04/08/2015
5.45
 41,000 5.48 5.48 5.31 50 2,140 0.0
03/08/2015
5.34
 285,190 5.50 5.50 5.34 16,000 860 0.3
31/07/2015
5.73
 119,920 5.92 5.95 5.73 1,000 0 0.0
30/07/2015
5.83
 170,280 5.95 5.95 5.64 0 6,000 -0.1
29/07/2015
5.90
 356,080 5.90 6.16 5.85 0 0 0
28/07/2015
5.90
 580,460 5.81 5.95 5.57 228,000 700 5.7
27/07/2015
5.57
 222,430 5.27 5.57 5.27 7,000 0 0.2
24/07/2015
5.22
 23,520 5.20 5.22 5.13 0 0 0
23/07/2015
5.20
 104,180 5.27 5.27 5.15 1,000 0 0.0
22/07/2015
5.27
 17,030 5.27 5.34 5.24 0 0 0
21/07/2015
5.27
 10,200 5.31 5.31 5.27 0 0 0
20/07/2015
5.27
 3,030 5.22 5.36 5.20 0 0 0
17/07/2015
5.36
 41,070 5.29 5.36 5.20 20 0 0.0
16/07/2015
5.29
 44,120 5.41 5.41 5.27 2,000 15,000 -0.3
15/07/2015
5.41
 32,130 5.31 5.48 5.31 5,550 0 0.1
14/07/2015
5.43
 58,260 5.41 5.48 5.34 610 0 0.0
13/07/2015
5.45
 17,240 5.50 5.55 5.34 0 0 0
10/07/2015
5.50
 12,370 5.50 5.50 5.48 2,000 0 0.0
09/07/2015
5.48
 57,380 5.24 5.48 5.24 110 200 0.0
08/07/2015
5.34
 88,770 5.55 5.55 5.15 0 0 0
07/07/2015
5.43
 131,930 5.36 5.50 5.31 0 7,900 -0.2
06/07/2015
5.29
 42,240 5.38 5.38 5.29 7,000 0 0.2
03/07/2015
5.29
 47,970 5.38 5.41 5.27 10,950 2,000 0.2
02/07/2015
5.36
 16,860 5.27 5.36 5.27 300 0 0.0
01/07/2015
5.27
 62,710 5.41 5.41 5.27 3,000 0 0.1
30/06/2015
5.41
 60,760 5.45 5.45 5.31 4,400 100 0.1
29/06/2015
5.45
 92,640 5.27 5.45 5.27 0 2,000 0.0
26/06/2015
5.36
 42,750 5.50 5.52 5.36 0 0 0
25/06/2015
5.43
 82,190 5.50 5.55 5.43 8,600 1,000 0.2
24/06/2015
5.50
 56,920 5.57 5.59 5.50 0 0 0
23/06/2015
5.59
 12,650 5.59 5.59 5.55 0 0 0
22/06/2015
5.59
 18,010 5.71 5.71 5.59 0 1,000 0.0
19/06/2015
5.64
 98,760 5.85 5.90 5.64 0 0 0
18/06/2015
5.62
 22,630 5.57 5.71 5.55 0 1,000 0.0
17/06/2015
5.55
 31,210 5.59 5.59 5.55 0 0 0
16/06/2015
5.55
 88,520 5.66 5.66 5.55 0 40 0.0
15/06/2015
5.66
 22,840 5.73 5.73 5.52 0 0 0
12/06/2015
5.66
 212,390 5.83 5.85 5.62 8,000 0 0.2
11/06/2015
5.76
 56,880 5.78 5.85 5.71 14,550 0 0.4
10/06/2015
5.81
 24,640 5.73 5.81 5.73 3,000 0 0.1
09/06/2015
5.81
 383,460 5.78 5.81 5.69 0 0 0
08/06/2015
5.78
 182,160 5.85 5.90 5.69 9,650 0 0.2
05/06/2015
5.76
 48,750 5.76 5.83 5.71 7,110 0 0.2
04/06/2015
5.76
 39,090 5.76 5.78 5.69 6,000 0 0.1
03/06/2015
5.76
 41,920 5.78 5.85 5.73 0 1,140 0.0
02/06/2015
5.78
 55,530 5.95 5.95 5.78 2,000 0 0.0
01/06/2015
5.95
 109,390 6.04 6.04 5.85 0 0 0
29/05/2015
5.83
 73,360 5.85 5.95 5.78 12,000 0 0.3
28/05/2015
5.73
 102,570 5.95 5.95 5.73 0 0 0
27/05/2015
5.97
 71,870 5.97 5.99 5.85 0 0 0
26/05/2015
6.02
 12,510 6.06 6.06 5.95 0 0 0
25/05/2015
5.97
 165,450 6.04 6.18 5.92 0 780 0.0
22/05/2015
5.90
 91,400 5.71 5.97 5.57 240 0 0.0
21/05/2015
5.71
 17,910 5.52 5.81 5.52 700 0 0.0
20/05/2015
5.69
 52,060 5.57 5.78 5.38 200 0 0.0
19/05/2015
5.50
 36,560 5.45 5.55 5.38 500 0 0.0
18/05/2015
5.31
 29,160 5.43 5.43 5.29 0 0 0
15/05/2015
5.50
 40,060 5.48 5.52 5.41 2,000 0 0.0
14/05/2015
5.52
 48,350 5.59 5.59 5.50 0 0 0
13/05/2015
5.57
 23,540 5.55 5.57 5.48 0 0 0
12/05/2015
5.55
 62,940 5.59 5.73 5.55 0 0 0
11/05/2015
5.62
 44,680 5.62 5.71 5.55 1,300 0 0.0
08/05/2015
5.71
 11,950 5.73 5.78 5.71 0 0 0
07/05/2015
5.73
 62,860 5.55 5.73 5.48 14,000 0 0.3
06/05/2015
5.52
 90,040 5.59 5.59 5.38 0 0 0
05/05/2015
5.59
 95,210 5.62 5.64 5.38 0 0 0
04/05/2015
5.57
 93,610 5.78 5.78 5.55 13,050 0 0.3
27/04/2015
5.85
 43,180 5.88 5.92 5.83 0 1,000 0.0
24/04/2015
5.88
 41,460 5.85 5.97 5.85 0 0 0
23/04/2015
5.90
 17,590 5.97 5.99 5.85 0 0 0
22/04/2015
5.97
 140,220 6.04 6.09 5.97 0 0 0
21/04/2015
5.92
 95,740 5.95 6.02 5.90 100 0 0.0
20/04/2015
5.95
 65,830 5.95 5.95 5.90 0 0 0
17/04/2015
5.95
 132,160 5.97 6.04 5.95 1,680 5,000 -0.1
16/04/2015
5.99
 80,250 6.02 6.04 5.97 0 4,970 -0.1
15/04/2015
5.99
 79,630 5.95 6.04 5.95 0 0 0
14/04/2015
5.99
 93,080 6.11 6.11 5.99 0 2,000 -0.1
13/04/2015
6.11
 57,690 6.11 6.13 6.02 0 0 0
10/04/2015
6.13
 133,990 6.16 6.23 6.11 47,960 0 1.3
09/04/2015
6.11
 189,340 6.04 6.20 6.02 6,000 0 0.2
08/04/2015
6.04
 33,520 6.02 6.09 6.02 0 8,620 -0.2
07/04/2015
6.02
 50,580 5.92 6.11 5.92 0 0 0
06/04/2015
5.92
 66,490 5.99 5.99 5.92 0 0 0
03/04/2015
6.02
 47,380 5.95 6.02 5.88 0 0 0
02/04/2015
5.95
 93,660 5.85 6.02 5.83 0 0 0
01/04/2015
5.85
 188,220 6.09 6.06 5.85 3,000 0 0.1
31/03/2015
6.06
 131,810 6.09 6.13 6.04 0 0 0
30/03/2015
6.06
 79,990 6.30 6.30 6.06 0 30 0.0
27/03/2015
6.25
 345,560 6.32 6.44 6.25 30,000 0 0.8
26/03/2015
6.30
 241,630 6.16 6.39 5.99 0 2,500 -0.1
25/03/2015
6.16
 196,020 6.04 6.18 5.88 0 0 0
24/03/2015
6.02
 101,370 6.02 6.02 5.88 0 0 0
23/03/2015
6.02
 122,650 6.04 6.18 5.99 0 0 0

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