CTCP Thực phẩm Sao Ta (fmc)

34.70
-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
(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)
25/12/2013
2.28
 9,100 2.28 2.31 2.28 0 0 0
24/12/2013
2.28
 6,200 2.30 2.30 2.28 0 0 0
23/12/2013
2.30
 3,000 2.35 2.35 2.30 0 0 0
20/12/2013
2.31
 4,170 2.31 2.31 2.28 0 90 0.0
19/12/2013
2.31
 14,790 2.41 2.41 2.31 0 0 0
18/12/2013
2.31
 31,380 2.31 2.35 2.30 0 0 0
17/12/2013
2.35
 6,020 2.33 2.35 2.31 0 0 0
16/12/2013
2.35
 1,080 2.35 2.35 2.35 0 0 0
13/12/2013
2.35
 4,000 2.28 2.35 2.28 0 0 0
12/12/2013
2.31
 14,310 2.28 2.31 2.28 0 0 0
11/12/2013
2.31
 5,290 2.26 2.35 2.26 0 0 0
10/12/2013
2.38
 4,930 2.35 2.38 2.35 0 0 0
09/12/2013
2.35
 8,290 2.36 2.36 2.35 0 0 0
06/12/2013
2.35
 2,190 2.35 2.35 2.31 0 0 0
05/12/2013
2.35
 35,320 2.35 2.35 2.31 0 0 0
04/12/2013
2.41
 39,360 2.35 2.41 2.30 0 0 0
03/12/2013
2.35
 1,020 2.26 2.35 2.26 0 0 0
02/12/2013
2.35
 7,250 2.35 2.35 2.28 0 0 0
29/11/2013
2.35
 2,600 2.30 2.35 2.30 0 0 0
28/11/2013
2.35
 3,500 2.40 2.40 2.35 0 0 0
27/11/2013
2.35
 14,360 2.33 2.35 2.26 0 0 0
26/11/2013
2.26
 11,050 2.20 2.33 2.20 0 1,500 0.0
25/11/2013
2.26
 11,560 2.21 2.28 2.20 0 0 0
22/11/2013
2.20
 13,820 2.18 2.20 2.16 0 0 0
21/11/2013
2.18
 19,710 2.13 2.21 2.13 0 0 0
20/11/2013
2.15
 8,290 2.13 2.15 2.10 0 0 0
19/11/2013
2.13
 10,660 2.16 2.16 2.13 0 0 0
18/11/2013
2.15
 31,050 2.08 2.16 2.08 0 0 0
15/11/2013
2.03
 17,360 2.00 2.03 1.98 0 0 0
14/11/2013
2.00
 23,050 2.00 2.00 1.98 0 0 0
13/11/2013
2.00
 0 2.00 2.00 2.00 0 0 0
12/11/2013
2.00
 9,390 2.01 2.01 2.00 0 0 0
11/11/2013
2.01
 1,000 2.00 2.01 2.00 0 0 0
08/11/2013
2.00
 8,160 2.00 2.00 1.93 0 0 0
07/11/2013
2.00
 8,600 2.01 2.01 1.94 0 0 0
06/11/2013
2.01
 2,350 2.01 2.01 2.01 0 0 0
05/11/2013
2.10
 5,820 1.93 2.10 1.88 0 5,300 -0.1
04/11/2013
2.01
 16,800 2.01 2.01 1.98 0 0 0
01/11/2013
2.01
 1,330 1.93 2.01 1.93 0 0 0
31/10/2013
1.93
 9,000 1.93 1.93 1.93 0 0 0
30/10/2013
1.93
 10,020 1.98 1.98 1.93 0 0 0
29/10/2013
1.89
 17,050 2.01 2.01 1.89 0 2,000 0.0
28/10/2013
2.01
 690 1.79 2.01 1.79 0 0 0
25/10/2013
1.93
 1,470 1.93 1.93 1.93 0 0 0
24/10/2013
1.93
 30,160 2.00 2.00 1.93 0 0 0
23/10/2013
2.06
 20 2.06 2.06 2.06 0 0 0
22/10/2013
2.01
 68,110 1.94 2.01 1.94 0 0 0
21/10/2013
1.98
 17,290 1.94 2.00 1.94 0 0 0
18/10/2013
1.98
 2,100 1.98 1.98 1.98 0 0 0
17/10/2013
2.11
 15,940 1.88 2.11 1.88 0 900 0.0
16/10/2013
2.01
 470 1.94 2.01 1.94 0 0 0
15/10/2013
1.94
 21,100 2.08 2.08 1.94 0 0 0
14/10/2013
2.08
 0 2.08 2.08 2.08 0 0 0
11/10/2013
2.08
 600 2.08 2.08 2.08 600 0 0.0
10/10/2013
2.08
 27,010 2.01 2.08 1.98 0 0 0
09/10/2013
2.08
 600 2.08 2.08 2.08 0 0 0
08/10/2013
2.05
 18,020 2.01 2.05 2.01 0 0 0
07/10/2013
2.10
 5,580 2.13 2.13 1.96 5,300 0 0.1
04/10/2013
2.06
 120 2.01 2.06 2.01 0 0 0
03/10/2013
2.01
 5,550 2.00 2.01 1.93 0 0 0
02/10/2013
2.01
 300 2.01 2.01 2.01 0 0 0
01/10/2013
2.01
 4,320 1.94 2.01 1.94 0 0 0
30/09/2013
1.94
 420 1.94 1.94 1.94 0 0 0
27/09/2013
1.94
 760 1.94 1.94 1.94 0 0 0
26/09/2013
1.96
 300 2.05 2.05 1.96 100 100 0
25/09/2013
2.08
 4,210 2.00 2.08 1.98 0 0 0
24/09/2013
2.10
 5,170 1.84 2.10 1.84 0 0 0
23/09/2013
1.98
 2,010 1.98 1.98 1.98 0 0 0
20/09/2013
1.98
 40 1.98 1.98 1.98 0 0 0
19/09/2013
1.94
 500 1.93 1.94 1.93 0 0 0
18/09/2013
2.01
 0 2.01 2.01 2.01 0 0 0
17/09/2013
2.01
 14,370 1.88 2.01 1.88 0 0 0
16/09/2013
2.01
 0 2.01 2.01 2.01 0 0 0
13/09/2013
2.01
 0 2.01 2.01 2.01 0 0 0
12/09/2013
2.01
 2,920 1.93 2.01 1.89 0 0 0
11/09/2013
2.01
 0 2.01 2.01 2.01 0 0 0
10/09/2013
2.01
 0 2.01 2.01 2.01 0 0 0
09/09/2013
2.01
 5,300 1.93 2.01 1.91 0 10 0.0
06/09/2013
2.05
 1,000 2.05 2.05 2.05 0 0 0
05/09/2013
2.01
 18,910 1.93 2.01 1.93 0 0 0
04/09/2013
1.93
 0 1.93 1.93 1.93 0 0 0
03/09/2013
1.93
 0 1.93 1.93 1.93 0 0 0
30/08/2013
1.93
 0 1.93 1.93 1.93 0 0 0
29/08/2013
1.93
 21,010 1.86 1.93 1.84 0 0 0
28/08/2013
1.89
 17,200 1.88 1.89 1.88 0 0 0
27/08/2013
1.91
 1,000 1.91 1.91 1.91 0 0 0
26/08/2013
1.93
 62,000 1.91 1.93 1.91 0 0 0
23/08/2013
1.83
 1,000 1.83 1.83 1.83 0 0 0
22/08/2013
1.93
 20 1.83 1.93 1.83 0 0 0
21/08/2013
1.91
 210 1.84 1.91 1.84 0 0 0
20/08/2013
1.93
 2,320 1.88 1.93 1.88 0 0 0
19/08/2013
1.93
 5,980 1.83 1.93 1.83 0 0 0
16/08/2013
1.93
 5,010 1.98 1.98 1.93 0 0 0
15/08/2013
1.93
 50 1.91 1.93 1.91 0 0 0
14/08/2013
1.84
 12,000 1.84 1.93 1.84 0 0 0
13/08/2013
1.91
 14,020 1.84 1.91 1.84 10 0 0.0
12/08/2013
1.84
 4,780 1.84 1.84 1.84 0 0 0
09/08/2013
1.84
 10,030 1.84 1.88 1.84 0 0 0
08/08/2013
1.88
 7,010 1.78 1.88 1.76 0 0 0
07/08/2013
1.83
 10 1.83 1.83 1.83 0 0 0

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