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)
21/01/2014
2.46
 6,000 2.46 2.46 2.46 0 0 0
20/01/2014
2.46
 520 2.48 2.48 2.35 0 0 0
17/01/2014
2.48
 17,410 2.48 2.48 2.41 0 0 0
16/01/2014
2.48
 170 2.48 2.48 2.35 0 0 0
15/01/2014
2.48
 9,170 2.50 2.50 2.38 0 0 0
14/01/2014
2.50
 9,820 2.50 2.50 2.35 0 0 0
13/01/2014
2.50
 4,560 2.51 2.51 2.45 0 0 0
10/01/2014
2.51
 20 2.46 2.51 2.51 0 0 0
09/01/2014
2.46
 5,930 2.45 2.46 2.41 0 0 0
08/01/2014
2.45
 43,860 2.38 2.46 2.38 0 100 0.0
07/01/2014
2.38
 24,050 2.38 2.40 2.35 0 0 0
06/01/2014
2.38
 10,750 2.33 2.38 2.33 0 0 0
03/01/2014
2.33
 19,420 2.33 2.33 2.33 0 0 0
02/01/2014
2.33
 3,820 2.33 2.33 2.31 0 0 0
31/12/2013
2.33
 5,730 2.31 2.33 2.30 0 0 0
30/12/2013
2.31
 6,160 2.31 2.35 2.31 0 0 0
27/12/2013
2.31
 15,040 2.30 2.35 2.28 0 0 0
26/12/2013
2.30
 17,170 2.28 2.30 2.28 0 0 0
25/12/2013
2.28
 9,100 2.28 2.31 2.28 0 0 0
24/12/2013
2.28
 6,200 2.31 2.31 2.28 0 0 0
23/12/2013
2.31
 3,000 2.31 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 2.31 2.41 2.31 0 0 0
18/12/2013
2.31
 31,380 2.35 2.35 2.30 0 0 0
17/12/2013
2.35
 6,020 2.35 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 2.31 2.35 2.28 0 0 0
12/12/2013
2.31
 14,310 2.31 2.31 2.28 0 0 0
11/12/2013
2.31
 5,290 2.38 2.38 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 2.35 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 2.41 2.41 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 2.35 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 2.35 2.35 2.30 0 0 0
28/11/2013
2.35
 3,500 2.35 2.40 2.35 0 0 0
27/11/2013
2.35
 14,360 2.26 2.35 2.26 0 0 0
26/11/2013
2.26
 11,050 2.26 2.33 2.20 0 1,500 0.0
25/11/2013
2.26
 11,560 2.20 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 2.15 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 2.15 2.16 2.13 0 0 0
18/11/2013
2.15
 31,050 2.03 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 2.10 2.10 2.01 0 0 0
05/11/2013
2.10
 5,820 2.01 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 1.89 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 1.93 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 2.06 2.06 1.93 0 0 0
23/10/2013
2.06
 20 2.01 2.06 2.06 0 0 0
22/10/2013
2.01
 68,110 1.98 2.01 1.94 0 0 0
21/10/2013
1.98
 17,290 1.98 2.00 1.94 0 0 0
18/10/2013
1.98
 2,100 2.11 2.11 1.98 0 0 0
17/10/2013
2.11
 15,940 2.01 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 2.08 2.08 1.98 0 0 0
09/10/2013
2.08
 600 2.05 2.08 2.08 0 0 0
08/10/2013
2.05
 18,020 2.10 2.10 2.01 0 0 0
07/10/2013
2.10
 5,580 2.06 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 2.01 2.01 1.93 0 0 0
02/10/2013
2.01
 300 1.94 2.01 2.01 0 0 0
01/10/2013
1.94
 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 1.96 1.96 1.94 0 0 0
26/09/2013
1.96
 300 2.08 2.08 1.96 100 100 0
25/09/2013
2.08
 4,210 2.10 2.10 1.98 0 0 0
24/09/2013
2.10
 5,170 1.98 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 1.94 1.98 1.98 0 0 0
19/09/2013
1.94
 500 2.01 2.01 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 2.01 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 2.01 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 2.05 2.05 1.91 0 10 0.0
06/09/2013
2.05
 1,000 2.01 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

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