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)
30/08/2013
1.93
 0 1.93 1.93 1.93 0 0 0
29/08/2013
1.93
 21,010 1.89 1.93 1.84 0 0 0
28/08/2013
1.89
 17,200 1.91 1.91 1.88 0 0 0
27/08/2013
1.91
 1,000 1.93 1.93 1.91 0 0 0
26/08/2013
1.93
 62,000 1.83 1.93 1.91 0 0 0
23/08/2013
1.83
 1,000 1.93 1.93 1.83 0 0 0
22/08/2013
1.93
 20 1.91 1.93 1.83 0 0 0
21/08/2013
1.91
 210 1.93 1.93 1.84 0 0 0
20/08/2013
1.93
 2,320 1.93 1.93 1.88 0 0 0
19/08/2013
1.93
 5,980 1.93 1.93 1.83 0 0 0
16/08/2013
1.93
 5,010 1.93 1.98 1.93 0 0 0
15/08/2013
1.93
 50 1.84 1.93 1.91 0 0 0
14/08/2013
1.84
 12,000 1.91 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 1.88 1.88 1.84 0 0 0
08/08/2013
1.88
 7,010 1.83 1.88 1.76 0 0 0
07/08/2013
1.83
 10 1.79 1.83 1.83 0 0 0
06/08/2013
1.79
 2,600 1.84 1.84 1.79 0 1,600 0.0
05/08/2013
1.84
 14,000 1.84 1.84 1.84 0 0 0
02/08/2013
1.84
 11,000 1.84 1.84 1.84 0 0 0
01/08/2013
1.84
 8,890 1.78 1.84 1.78 0 0 0
31/07/2013
1.78
 11,200 1.83 1.83 1.76 0 0 0
30/07/2013
1.83
 18,090 1.93 1.93 1.79 0 0 0
29/07/2013
1.93
 8,500 1.83 1.93 1.83 1,500 0 0.0
26/07/2013
1.83
 18,000 1.96 1.96 1.83 0 0 0
25/07/2013
1.96
 11,680 1.93 1.96 1.83 0 0 0
24/07/2013
1.93
 12,140 1.83 1.93 1.83 0 0 0
23/07/2013
1.83
 88,140 1.96 1.96 1.83 0 1,000 0.0
22/07/2013
1.96
 2,700 1.96 1.96 1.96 0 0 0
19/07/2013
1.96
 32,900 1.94 1.98 1.93 0 0 0
18/07/2013
1.94
 2,040 2.00 2.05 1.94 0 0 0
17/07/2013
2.00
 3,910 2.03 2.05 2.00 0 0 0
16/07/2013
2.03
 8,600 2.01 2.06 2.01 0 0 0
15/07/2013
2.01
 4,460 2.10 2.10 2.01 0 0 0
12/07/2013
2.10
 26,500 2.05 2.11 2.05 0 0 0
11/07/2013
2.05
 5,290 2.11 2.11 1.98 0 0 0
10/07/2013
2.11
 800 2.05 2.11 2.05 0 0 0
09/07/2013
2.05
 26,070 2.06 2.08 2.05 0 0 0
08/07/2013
2.06
 26,000 2.10 2.11 2.06 0 0 0
05/07/2013
2.10
 49,450 2.25 2.26 2.10 0 0 0
04/07/2013
2.25
 17,910 2.18 2.26 2.08 0 0 0
03/07/2013
2.18
 50,070 2.06 2.20 2.10 500 0 0.0
02/07/2013
2.06
 32,720 1.93 2.06 1.94 500 500 0
01/07/2013
1.93
 38,810 1.88 1.98 1.91 10,000 35,290 -0.3
28/06/2013
1.88
 40 1.88 1.96 1.88 0 0 0
27/06/2013
1.88
 16,820 1.86 1.93 1.86 0 0 0
26/06/2013
1.86
 530 1.84 1.94 1.79 500 0 0.0
25/06/2013
1.84
 9,520 1.91 1.91 1.84 0 0 0
24/06/2013
1.91
 38,100 1.89 1.98 1.91 0 0 0
21/06/2013
1.89
 4,410 1.91 1.91 1.86 0 0 0
20/06/2013
1.91
 39,820 1.88 1.93 1.86 0 0 0
19/06/2013
1.88
 24,650 1.84 1.88 1.83 0 0 0
18/06/2013
1.84
 28,340 1.79 1.84 1.79 0 0 0
17/06/2013
1.79
 23,660 1.88 1.88 1.79 0 0 0
14/06/2013
1.88
 4,510 1.83 1.88 1.86 0 0 0
13/06/2013
1.83
 14,120 1.84 1.86 1.83 0 0 0
12/06/2013
1.84
 7,460 1.84 1.84 1.84 0 0 0
11/06/2013
1.84
 6,400 1.86 1.96 1.84 0 0 0
10/06/2013
1.86
 3,300 1.86 1.91 1.86 0 0 0
07/06/2013
1.86
 35,650 1.79 1.89 1.81 0 28,000 -0.3
06/06/2013
1.79
 43,000 1.79 1.83 1.79 0 34,300 -0.4
05/06/2013
1.79
 10,240 1.78 1.79 1.76 0 2,000 0.0
04/06/2013
1.78
 5,100 1.79 1.79 1.74 0 0 0
03/06/2013
1.79
 12,790 1.78 1.79 1.76 0 0 0
31/05/2013
1.78
 165,510 1.71 1.78 1.74 200 0 0.0
30/05/2013
1.71
 7,360 1.74 1.74 1.71 0 0 0
29/05/2013
1.74
 45,450 1.76 1.76 1.74 0 10,000 -0.1
28/05/2013
1.76
 9,820 1.73 1.81 1.71 0 0 0
27/05/2013
1.73
 44,390 1.68 1.78 1.71 0 0 0
24/05/2013
1.68
 6,110 1.69 1.71 1.68 100 0 0.0
23/05/2013
1.69
 3,010 1.69 1.69 1.68 0 0 0
22/05/2013
1.69
 15,750 1.69 1.69 1.69 0 0 0
21/05/2013
1.69
 11,890 1.69 1.69 1.63 0 0 0
20/05/2013
1.69
 13,000 1.63 1.69 1.68 0 0 0
17/05/2013
1.63
 5,160 1.68 1.68 1.63 0 0 0
16/05/2013
1.68
 520 1.71 1.71 1.68 0 0 0
15/05/2013
1.71
 12,590 1.71 1.71 1.61 0 12,590 -0.1
14/05/2013
1.71
 0 1.71 1.71 1.71 0 0 0
13/05/2013
1.71
 10,720 1.71 1.73 1.68 0 0 0
10/05/2013
1.71
 31,380 1.71 1.71 1.71 0 30,000 -0.3
09/05/2013
1.71
 5,000 1.71 1.71 1.69 0 0 0
08/05/2013
1.71
 2,490 1.71 1.71 1.71 0 0 0
07/05/2013
1.71
 6,190 1.69 1.71 1.69 0 0 0
06/05/2013
1.69
 3,060 1.69 1.69 1.59 0 0 0
03/05/2013
1.69
 6,810 1.69 1.71 1.69 0 0 0
02/05/2013
1.69
 16,290 1.59 1.69 1.63 0 0 0
26/04/2013
1.59
 460 1.68 1.68 1.59 0 0 0
25/04/2013
1.68
 5,980 1.63 1.71 1.59 0 760 0.0
24/04/2013
1.63
 0 1.63 1.63 1.63 0 0 0
23/04/2013
1.63
 0 1.63 1.63 1.63 0 0 0
22/04/2013
1.63
 9,580 1.73 1.73 1.63 0 0 0
18/04/2013
1.73
 710 1.69 1.73 1.68 0 0 0
17/04/2013
1.69
 230 1.61 1.69 1.61 0 0 0
16/04/2013
1.61
 2,050 1.64 1.73 1.61 0 0 0
15/04/2013
1.64
 1,890 1.66 1.66 1.64 0 0 0
12/04/2013
1.66
 2,110 1.66 1.66 1.63 0 0 0
11/04/2013
1.66
 5,590 1.63 1.66 1.61 0 0 0
10/04/2013
1.63
 6,500 1.68 1.68 1.58 0 0 0
09/04/2013
1.68
 8,240 1.68 1.68 1.63 2,000 2,240 0.0

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