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)
06/08/2013
1.79
 2,600 1.79 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 1.76 1.79 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 1.86 1.93 1.83 1,500 0 0.0
26/07/2013
1.83
 18,000 1.89 1.94 1.83 0 0 0
25/07/2013
1.96
 11,680 1.83 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 1.91 1.91 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 1.98 1.98 1.93 0 0 0
18/07/2013
1.94
 2,040 2.05 2.05 1.94 0 0 0
17/07/2013
2.00
 3,910 2.05 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 2.08 2.08 2.01 0 0 0
12/07/2013
2.10
 26,500 2.11 2.11 2.05 0 0 0
11/07/2013
2.05
 5,290 1.98 2.06 1.98 0 0 0
10/07/2013
2.11
 800 2.11 2.11 2.05 0 0 0
09/07/2013
2.05
 26,070 2.08 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 2.26 2.26 2.10 0 0 0
04/07/2013
2.25
 17,910 2.08 2.26 2.08 0 0 0
03/07/2013
2.18
 50,070 2.10 2.20 2.10 500 0 0.0
02/07/2013
2.06
 32,720 2.00 2.06 1.94 500 500 0
01/07/2013
1.93
 38,810 1.93 1.98 1.91 10,000 35,290 -0.3
28/06/2013
1.88
 40 1.96 1.96 1.88 0 0 0
27/06/2013
1.88
 16,820 1.93 1.93 1.86 0 0 0
26/06/2013
1.86
 530 1.79 1.94 1.79 500 0 0.0
25/06/2013
1.84
 9,520 1.89 1.89 1.84 0 0 0
24/06/2013
1.91
 38,100 1.93 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 1.86 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 1.79 1.84 1.79 0 0 0
14/06/2013
1.88
 4,510 1.86 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 1.96 1.96 1.84 0 0 0
10/06/2013
1.86
 3,300 1.89 1.91 1.86 0 0 0
07/06/2013
1.86
 35,650 1.81 1.89 1.81 0 28,000 -0.3
06/06/2013
1.79
 43,000 1.81 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 1.76 1.78 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 1.74 1.78 1.74 200 0 0.0
30/05/2013
1.71
 7,360 1.73 1.73 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 1.81 1.81 1.71 0 0 0
27/05/2013
1.73
 44,390 1.76 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 1.68 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 1.63 1.69 1.63 0 0 0
20/05/2013
1.69
 13,000 1.68 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 1.68 1.68 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 1.73 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 1.61 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 1.68 1.69 1.63 0 0 0
26/04/2013
1.59
 460 1.66 1.66 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 1.68 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 1.73 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 1.63 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 1.58 1.66 1.58 0 0 0
09/04/2013
1.68
 8,240 1.68 1.68 1.63 2,000 2,240 0.0
08/04/2013
1.68
 65,270 1.66 1.68 1.63 7,000 0 0.1
05/04/2013
1.64
 9,340 1.64 1.64 1.64 0 0 0
04/04/2013
1.66
 20,900 1.66 1.66 1.66 0 0 0
03/04/2013
1.68
 1,100 1.61 1.68 1.61 0 0 0
02/04/2013
1.68
 10,600 1.66 1.69 1.66 50 0 0.0
01/04/2013
1.69
 10 1.69 1.69 1.69 0 0 0
29/03/2013
1.68
 470 1.71 1.71 1.68 0 0 0
28/03/2013
1.71
 520 1.64 1.71 1.64 0 0 0
27/03/2013
1.69
 2,710 1.73 1.73 1.68 0 0 0
26/03/2013
1.71
 1,060 1.73 1.73 1.66 0 0 0
25/03/2013
1.73
 20 1.73 1.73 1.73 0 0 0
22/03/2013
1.68
 1,000 1.68 1.68 1.68 0 0 0
21/03/2013
1.73
 50 1.71 1.73 1.71 0 0 0
20/03/2013
1.71
 7,500 1.71 1.71 1.71 0 0 0
19/03/2013
1.73
 50 1.73 1.73 1.73 0 0 0
18/03/2013
1.69
 120 1.69 1.69 1.69 0 0 0
15/03/2013
1.71
 14,010 1.68 1.71 1.68 0 0 0
14/03/2013
1.76
 200 1.73 1.76 1.73 0 0 0

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