CTCP Thực phẩm Sao Ta (fmc)

35.50
-0.30
(-0.84%)
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
(2025-11-17) 		-0.90 -2.45% 644,400 17,600 0.6
35.50
36.70
35.50
2 tháng
(2025-10-20) 		0.95 2.73% 1,371,100 8,100 0.3
34.85
37.50
35.50
3 tháng
(2025-09-18) 		-2 -5.29% 2,206,000 -71,400 -2.7
34.85
37.80
35.50
6 tháng
(2025-06-20) 		-1 -2.72% 11,092,200 120,900 5.0
34.85
39.55
35.50
12 tháng
(2024-12-23) 		-8.49 -19.17% 22,314,800 27,694 15.2
31.55
46.85
35.50
24 tháng
(2023-12-28) 		-5.18 -12.63% 35,846,400 324,373 29.5
31.55
49.83
35.50
36 tháng
(2023-01-03) 		5.87 19.62% 48,285,900 -328,010 -0.0
29.93
49.83
35.50
60 tháng
(2021-01-12) 		7.57 26.82% 159,999,000 9,207,190 476.0
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)
17/07/2013
2.10
 3,910 2.14 2.16 2.10 0 0 0
16/07/2013
2.14
 8,600 2.12 2.17 2.12 0 0 0
15/07/2013
2.12
 4,460 2.21 2.21 2.12 0 0 0
12/07/2013
2.21
 26,500 2.16 2.23 2.16 0 0 0
11/07/2013
2.16
 5,290 2.23 2.23 2.09 0 0 0
10/07/2013
2.23
 800 2.16 2.23 2.16 0 0 0
09/07/2013
2.16
 26,070 2.17 2.19 2.16 0 0 0
08/07/2013
2.17
 26,000 2.21 2.23 2.17 0 0 0
05/07/2013
2.21
 49,450 2.37 2.39 2.21 0 0 0
04/07/2013
2.37
 17,910 2.30 2.39 2.19 0 0 0
03/07/2013
2.30
 50,070 2.17 2.32 2.21 500 0 0.0
02/07/2013
2.17
 32,720 2.03 2.17 2.05 500 500 -0
01/07/2013
2.03
 38,810 1.98 2.09 2.02 10,000 35,290 -0.3
28/06/2013
1.98
 40 1.98 2.07 1.98 0 0 0
27/06/2013
1.98
 16,820 1.96 2.03 1.96 0 0 0
26/06/2013
1.96
 530 1.94 2.05 1.89 500 0 0.0
25/06/2013
1.94
 9,520 2.02 2.02 1.94 0 0 0
24/06/2013
2.02
 38,100 2.00 2.09 2.02 0 0 0
21/06/2013
2.00
 4,410 2.02 2.02 1.96 0 0 0
20/06/2013
2.02
 39,820 1.98 2.03 1.96 0 0 0
19/06/2013
1.98
 24,650 1.94 1.98 1.93 0 0 0
18/06/2013
1.94
 28,340 1.89 1.94 1.89 0 0 0
17/06/2013
1.89
 23,660 1.98 1.98 1.89 0 0 0
14/06/2013
1.98
 4,510 1.93 1.98 1.96 0 0 0
13/06/2013
1.93
 14,120 1.94 1.96 1.93 0 0 0
12/06/2013
1.94
 7,460 1.94 1.94 1.94 0 0 0
11/06/2013
1.94
 6,400 1.96 2.07 1.94 0 0 0
10/06/2013
1.96
 3,300 1.96 2.02 1.96 0 0 0
07/06/2013
1.96
 35,650 1.89 2.00 1.91 0 28,000 -0.3
06/06/2013
1.89
 43,000 1.89 1.93 1.89 0 34,300 -0.4
05/06/2013
1.89
 10,240 1.87 1.89 1.86 0 2,000 -0.0
04/06/2013
1.87
 5,100 1.89 1.89 1.84 0 0 0
03/06/2013
1.89
 12,790 1.87 1.89 1.86 0 0 0
31/05/2013
1.87
 165,510 1.80 1.87 1.84 200 0 0.0
30/05/2013
1.80
 7,360 1.84 1.84 1.80 0 0 0
29/05/2013
1.84
 45,450 1.86 1.86 1.84 0 10,000 -0.1
28/05/2013
1.86
 9,820 1.82 1.91 1.80 0 0 0
27/05/2013
1.82
 44,390 1.77 1.87 1.80 0 0 0
24/05/2013
1.77
 6,110 1.79 1.80 1.77 100 0 0.0
23/05/2013
1.79
 3,010 1.79 1.79 1.77 0 0 0
22/05/2013
1.79
 15,750 1.79 1.79 1.79 0 0 0
21/05/2013
1.79
 11,890 1.79 1.79 1.72 0 0 0
20/05/2013
1.79
 13,000 1.72 1.79 1.77 0 0 0
17/05/2013
1.72
 5,160 1.77 1.77 1.72 0 0 0
16/05/2013
1.77
 520 1.80 1.80 1.77 0 0 0
15/05/2013
1.80
 12,590 1.80 1.80 1.70 0 12,590 -0.1
14/05/2013
1.80
 0 1.80 1.80 1.80 0 0 0
13/05/2013
1.80
 10,720 1.80 1.82 1.77 0 0 0
10/05/2013
1.80
 31,380 1.80 1.80 1.80 0 30,000 -0.3
09/05/2013
1.80
 5,000 1.80 1.80 1.79 0 0 0
08/05/2013
1.80
 2,490 1.80 1.80 1.80 0 0 0
07/05/2013
1.80
 6,190 1.79 1.80 1.79 0 0 0
06/05/2013
1.79
 3,060 1.79 1.79 1.68 0 0 0
03/05/2013
1.79
 6,810 1.79 1.80 1.79 0 0 0
02/05/2013
1.79
 16,290 1.68 1.79 1.72 0 0 0
26/04/2013
1.68
 460 1.77 1.77 1.68 0 0 0
25/04/2013
1.77
 5,980 1.72 1.80 1.68 0 760 -0.0
24/04/2013
1.72
 0 1.72 1.72 1.72 0 0 0
23/04/2013
1.72
 0 1.72 1.72 1.72 0 0 0
22/04/2013
1.72
 9,580 1.82 1.82 1.72 0 0 0
18/04/2013
1.82
 710 1.79 1.82 1.77 0 0 0
17/04/2013
1.79
 230 1.70 1.79 1.70 0 0 0
16/04/2013
1.70
 2,050 1.73 1.82 1.70 0 0 0
15/04/2013
1.73
 1,890 1.75 1.75 1.73 0 0 0
12/04/2013
1.75
 2,110 1.75 1.75 1.72 0 0 0
11/04/2013
1.75
 5,590 1.72 1.75 1.70 0 0 0
10/04/2013
1.72
 6,500 1.77 1.77 1.66 0 0 0
09/04/2013
1.77
 8,240 1.77 1.77 1.72 2,000 2,240 -0.0
08/04/2013
1.77
 65,270 1.73 1.77 1.72 7,000 0 0.1
05/04/2013
1.73
 9,340 1.75 1.75 1.73 0 0 0
04/04/2013
1.75
 20,900 1.77 1.77 1.75 0 0 0
03/04/2013
1.77
 1,100 1.77 1.77 1.70 0 0 0
02/04/2013
1.77
 10,600 1.79 1.79 1.75 50 0 0.0
01/04/2013
1.79
 10 1.77 1.79 1.79 0 0 0
29/03/2013
1.77
 470 1.80 1.80 1.77 0 0 0
28/03/2013
1.80
 520 1.79 1.80 1.73 0 0 0
27/03/2013
1.79
 2,710 1.80 1.82 1.77 0 0 0
26/03/2013
1.80
 1,060 1.82 1.82 1.75 0 0 0
25/03/2013
1.82
 20 1.77 1.82 1.82 0 0 0
22/03/2013
1.77
 1,000 1.82 1.82 1.77 0 0 0
21/03/2013
1.82
 50 1.80 1.82 1.80 0 0 0
20/03/2013
1.80
 7,500 1.82 1.82 1.80 0 0 0
19/03/2013
1.82
 50 1.79 1.82 1.82 0 0 0
18/03/2013
1.79
 120 1.80 1.80 1.79 0 0 0
15/03/2013
1.80
 14,010 1.86 1.86 1.77 0 0 0
14/03/2013
1.86
 200 1.82 1.86 1.82 0 0 0
13/03/2013
1.82
 3,420 1.75 1.82 1.72 0 0 0
12/03/2013
1.75
 30 1.86 1.86 1.75 0 0 0
11/03/2013
1.86
 19,800 1.79 1.86 1.77 0 18,550 -0.2
08/03/2013
1.79
 30,210 1.84 1.84 1.77 0 0 0
07/03/2013
1.84
 5,040 1.86 1.86 1.79 0 0 0
06/03/2013
1.86
 42,920 1.86 1.86 1.77 0 0 0
05/03/2013
1.86
 0 1.86 1.86 1.86 0 0 0
04/03/2013
1.86
 100 1.84 1.86 1.86 0 0 0
01/03/2013
1.84
 0 1.84 1.84 1.84 0 0 0
28/02/2013
1.84
 210 1.80 1.84 1.77 0 0 0
27/02/2013
1.80
 10,010 1.77 1.80 1.77 0 0 0
26/02/2013
1.77
 2,250 1.86 1.86 1.77 0 0 0
25/02/2013
1.86
 14,820 1.80 1.87 1.79 200 0 0.0
22/02/2013
1.80
 54,020 1.86 1.86 1.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |