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)
08/11/2012
1.60
 4,370 1.57 1.60 1.57 0 0 0
07/11/2012
1.57
 10 1.54 1.57 1.57 0 0 0
06/11/2012
1.54
 1,980 1.60 1.60 1.54 0 0 0
05/11/2012
1.60
 0 1.60 1.60 1.60 0 0 0
02/11/2012
1.60
 1,250 1.55 1.60 1.60 0 0 0
01/11/2012
1.55
 0 1.55 1.55 1.55 0 0 0
31/10/2012
1.55
 11,210 1.60 1.60 1.55 0 10,000 -0.1
30/10/2012
1.60
 10 1.57 1.60 1.60 0 0 0
29/10/2012
1.57
 70,050 1.60 1.60 1.57 0 70,050 -0.7
26/10/2012
1.60
 4,010 1.54 1.60 1.57 0 0 0
25/10/2012
1.54
 1,120 1.54 1.57 1.54 0 0 0
24/10/2012
1.54
 1,510 1.54 1.58 1.49 0 0 0
23/10/2012
1.54
 120 1.47 1.54 1.49 0 0 0
22/10/2012
1.47
 40 1.54 1.58 1.47 0 0 0
19/10/2012
1.54
 26,780 1.61 1.61 1.54 0 0 0
18/10/2012
1.61
 3,010 1.61 1.61 1.57 0 0 0
17/10/2012
1.61
 6,420 1.57 1.61 1.57 0 0 0
16/10/2012
1.57
 2,200 1.55 1.57 1.57 0 0 0
15/10/2012
1.55
 710 1.60 1.68 1.55 0 0 0
12/10/2012
1.60
 0 1.60 1.60 1.60 0 0 0
11/10/2012
1.60
 10,000 1.61 1.61 1.60 0 0 0
10/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
09/10/2012
1.61
 20 1.61 1.61 1.61 0 0 0
08/10/2012
1.61
 30 1.63 1.63 1.57 0 0 0
05/10/2012
1.63
 10 1.57 1.63 1.63 0 0 0
04/10/2012
1.57
 1,650 1.50 1.57 1.55 0 0 0
03/10/2012
1.50
 1,310 1.55 1.57 1.50 0 0 0
02/10/2012
1.55
 10 1.54 1.55 1.55 0 0 0
01/10/2012
1.54
 300 1.54 1.54 1.54 0 0 0
28/09/2012
1.54
 1,400 1.58 1.58 1.52 0 0 0
27/09/2012
1.58
 3,940 1.54 1.60 1.58 0 0 0
26/09/2012
1.54
 5,910 1.50 1.55 1.47 0 900 0.0
25/09/2012
1.50
 600 1.47 1.50 1.44 0 0 0
24/09/2012
1.47
 560 1.52 1.52 1.47 0 0 0
21/09/2012
1.52
 7,700 1.52 1.52 1.46 0 10 0.0
20/09/2012
1.52
 5,040 1.57 1.60 1.52 0 0 0
19/09/2012
1.57
 7,250 1.57 1.57 1.50 0 0 0
18/09/2012
1.57
 11,730 1.58 1.58 1.52 0 0 0
17/09/2012
1.58
 3,130 1.66 1.66 1.58 0 0 0
14/09/2012
1.66
 10 1.60 1.66 1.66 0 0 0
13/09/2012
1.60
 10 1.58 1.60 1.60 0 0 0
12/09/2012
1.58
 9,820 1.57 1.58 1.49 0 0 0
11/09/2012
1.57
 21,980 1.65 1.65 1.57 0 0 0
10/09/2012
1.65
 4,020 1.58 1.66 1.65 0 0 0
07/09/2012
1.58
 11,810 1.61 1.61 1.54 0 0 0
06/09/2012
1.61
 9,670 1.69 1.69 1.61 0 0 0
05/09/2012
1.69
 19,340 1.65 1.69 1.57 0 0 0
04/09/2012
1.65
 4,810 1.57 1.65 1.49 0 0 0
31/08/2012
1.57
 26,160 1.65 1.65 1.57 0 0 0
30/08/2012
1.65
 9,010 1.68 1.68 1.60 0 0 0
29/08/2012
1.68
 620 1.74 1.74 1.68 0 0 0
28/08/2012
1.74
 32,770 1.71 1.74 1.63 0 10 0.0
27/08/2012
1.71
 21,620 1.79 1.79 1.71 0 0 0
24/08/2012
1.79
 6,450 1.71 1.79 1.63 0 0 0
23/08/2012
1.71
 37,300 1.79 1.79 1.71 0 0 0
22/08/2012
1.79
 48,500 1.86 1.86 1.79 0 0 0
21/08/2012
1.86
 12,150 1.96 1.96 1.86 0 0 0
20/08/2012
1.96
 20,920 1.96 1.96 1.86 0 0 0
17/08/2012
1.96
 2,260 1.88 1.96 1.93 0 0 0
16/08/2012
1.88
 19,410 1.97 1.97 1.88 0 0 0
15/08/2012
1.97
 14,030 1.99 1.99 1.90 0 0 0
14/08/2012
1.99
 41,720 1.99 1.99 1.91 0 0 0
13/08/2012
1.99
 14,770 1.93 1.99 1.93 10 0 0.0
10/08/2012
1.93
 22,100 1.99 1.99 1.93 0 0 0
09/08/2012
1.99
 144,080 2.07 2.08 1.97 0 0 0
08/08/2012
2.07
 8,010 2.07 2.07 1.97 0 0 0
07/08/2012
2.07
 10,010 2.08 2.08 2.07 0 0 0
06/08/2012
2.08
 16,310 2.12 2.12 2.08 0 0 0
03/08/2012
2.12
 3,900 2.16 2.16 2.07 0 0 0
02/08/2012
2.16
 30 2.10 2.16 2.16 0 0 0
01/08/2012
2.10
 4,020 2.07 2.10 2.02 0 0 0
31/07/2012
2.07
 40 2.05 2.07 2.07 0 0 0
30/07/2012
2.05
 3,770 2.15 2.15 2.05 0 0 0
27/07/2012
2.15
 12,410 2.18 2.18 2.08 0 0 0
26/07/2012
2.18
 15,510 2.13 2.21 2.13 0 0 0
25/07/2012
2.13
 11,030 2.15 2.15 2.08 0 0 0
24/07/2012
2.15
 45,630 2.13 2.15 2.04 0 0 0
23/07/2012
2.13
 25,020 2.15 2.15 2.05 0 0 0
20/07/2012
2.15
 44,910 2.16 2.16 2.10 0 0 0
19/07/2012
2.16
 67,500 2.15 2.16 2.12 0 0 0
18/07/2012
2.15
 44,220 2.16 2.16 2.10 0 0 0
17/07/2012
2.16
 250 2.16 2.16 2.07 0 0 0
16/07/2012
2.16
 3,960 2.15 2.16 2.12 0 0 0
13/07/2012
2.15
 73,040 2.18 2.18 2.15 0 0 0
12/07/2012
2.18
 87,310 2.18 2.21 2.16 0 0 0
11/07/2012
2.18
 82,530 2.24 2.24 2.15 0 0 0
10/07/2012
2.24
 11,260 2.26 2.26 2.19 0 0 0
09/07/2012
2.26
 41,790 2.18 2.26 2.16 0 0 0
06/07/2012
2.18
 28,230 2.21 2.22 2.18 0 0 0
05/07/2012
2.21
 18,510 2.19 2.21 2.13 0 0 0
04/07/2012
2.19
 35,500 2.21 2.22 2.12 0 0 0
03/07/2012
2.21
 63,300 2.29 2.29 2.19 0 0 0
02/07/2012
2.29
 32,700 2.38 2.38 2.29 0 0 0
29/06/2012
2.38
 21,700 2.38 2.38 2.30 0 1,500 0.0
28/06/2012
2.38
 122,700 2.30 2.41 2.32 0 0 0
27/06/2012
2.30
 38,590 2.27 2.33 2.26 0 0 0
26/06/2012
2.27
 13,130 2.27 2.33 2.24 0 0 0
25/06/2012
2.27
 81,880 2.26 2.30 2.26 0 0 0
22/06/2012
2.26
 82,860 2.24 2.29 2.21 0 0 0
21/06/2012
2.24
 42,960 2.24 2.26 2.22 0 0 0

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