CTCP Thực phẩm Sao Ta (fmc)

35.90
0.40
(1.13%)
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
(2025-03-31) 		-10.60 -22.80% 2,854,800 163,400 5.9
33.30
47.30
35.90
2 tháng
(2025-02-28) 		-11.70 -24.58% 5,099,800 222,290 8.7
33.30
49.45
35.90
3 tháng
(2025-02-03) 		-8.70 -19.51% 6,266,900 289,690 11.9
33.30
49.45
35.90
6 tháng
(2024-10-31) 		-9.90 -21.62% 9,024,400 177,300 6.7
33.30
49.45
35.90
12 tháng
(2024-05-06) 		-14.04 -28.12% 14,382,800 -270,527 -14.7
33.30
52.60
35.90
24 tháng
(2023-05-10) 		-3.26 -8.33% 29,742,800 50,173 1.1
33.30
52.60
35.90
36 tháng
(2022-05-16) 		-11.32 -23.98% 50,262,100 -729,354 -43.0
27.51
63.73
35.90
60 tháng
(2020-05-25) 		15.22 73.60% 196,524,310 9,546,560 472.4
19.22
65.86
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2024
44.26
 187,400 44.26 44.75 44.07 55,700 3,700 2.4
07/02/2024
44.07
 55,700 44.07 44.07 43.78 27,700 1,000 1.2
06/02/2024
44.07
 32,600 44.17 44.26 44.07 9,900 300 0.4
05/02/2024
44.17
 113,900 44.26 44.36 43.83 18,500 3,300 0.7
02/02/2024
43.40
 75,400 43.35 44.12 43.11 17,200 500 0.8
01/02/2024
43.35
 144,200 42.82 43.98 42.63 37,000 800 1.6
31/01/2024
42.92
 61,400 43.21 43.21 42.53 14,500 200 0.6
30/01/2024
43.11
 79,500 42.10 43.16 41.91 10,500 0 0.5
29/01/2024
41.86
 69,200 41.38 41.95 41.38 10,100 4,800 0.2
26/01/2024
41.57
 19,200 41.18 41.71 41.18 5,000 100 0.2
25/01/2024
41.18
 59,600 41.14 41.28 41.14 20,000 1,000 0.8
24/01/2024
41.18
 86,700 41.28 41.38 41.09 18,900 10,800 0.3
23/01/2024
41.18
 89,900 41.62 41.67 41.18 0 12,400 -0.5
22/01/2024
41.67
 60,700 41.57 42.10 41.52 2,100 5,900 -0.2
19/01/2024
42.10
 163,700 41.81 42.82 41.47 3,400 29,000 -1.1
18/01/2024
41.47
 100,800 42.24 42.24 40.90 4,700 15,200 -0.5
17/01/2024
42.05
 25,900 42.05 43.01 41.95 0 2,900 -0.1
16/01/2024
42.05
 61,900 42.53 42.58 41.86 2,000 10,800 -0.4
15/01/2024
42.58
 33,500 43.01 43.25 42.48 1,700 300 0.1
12/01/2024
43.16
 49,100 43.69 43.88 43.01 400 5,200 -0.2
11/01/2024
43.88
 43,300 43.98 43.98 43.73 3,100 100 0.1
10/01/2024
43.88
 33,300 44.55 44.55 43.88 2,900 1,800 0.1
09/01/2024
44.46
 105,000 44.22 44.46 43.88 600 200 0.0
08/01/2024
43.88
 34,800 44.12 44.17 43.88 500 0 0.0
05/01/2024
43.88
 26,200 43.73 43.88 43.59 300 600 -0.0
04/01/2024
43.83
 19,700 43.88 44.07 43.64 1,700 0 0.1
03/01/2024
43.69
 26,200 43.54 43.88 43.49 0 2,300 -0.1
02/01/2024
43.78
 18,200 42.96 44.17 42.96 4,000 10,000 -0.3
29/12/2023
43.30
 40,000 43.25 44.12 43.21 2,400 0 0.1
28/12/2023
43.25
 13,000 43.16 43.30 43.06 500 1,300 -0.0
27/12/2023
43.16
 21,500 43.21 43.40 43.01 1,400 800 0.0
26/12/2023
43.21
 9,400 43.11 43.30 43.11 0 1,000 -0.0
25/12/2023
43.11
 65,000 43.16 43.30 42.92 0 5,000 -0.2
22/12/2023
43.16
 24,900 43.40 43.40 42.68 1,200 0 0.1
21/12/2023
43.40
 23,400 43.40 43.49 42.82 0 6,100 -0.3
20/12/2023
43.40
 33,100 43.40 43.49 42.48 0 17,400 -0.8
19/12/2023
43.40
 6,600 43.01 44.07 42.63 300 1,300 -0.0
18/12/2023
43.01
 6,300 43.21 43.21 42.92 2,800 1,300 0.1
15/12/2023
43.21
 18,300 43.21 43.30 42.77 1,200 2,600 -0.1
14/12/2023
43.21
 70,000 43.78 43.78 43.21 0 4,100 -0.2
13/12/2023
43.78
 67,300 44.36 44.36 43.73 0 25,100 -1.2
12/12/2023
44.36
 41,500 44.65 44.65 44.26 400 6,900 -0.3
11/12/2023
44.65
 18,300 44.65 44.70 44.22 200 1,100 -0.0
08/12/2023
44.65
 36,100 45.23 45.23 44.55 1,000 1,400 -0.0
07/12/2023
45.23
 59,500 45.23 45.42 44.26 12,000 2,500 0.4
06/12/2023
45.23
 144,200 44.26 45.42 43.73 1,200 900 0.0
05/12/2023
44.26
 6,800 43.78 44.26 42.92 600 0 0.0
04/12/2023
43.78
 68,400 43.64 44.36 43.40 3,300 15,900 -0.6
01/12/2023
43.64
 6,100 43.54 44.36 42.53 0 400 -0.0
30/11/2023
43.54
 13,200 44.36 44.46 43.54 800 200 0.0
29/11/2023
44.36
 4,100 44.36 44.36 43.30 300 700 -0.0
28/11/2023
44.36
 8,000 44.50 44.55 44.07 200 0 0.0
27/11/2023
44.50
 34,500 44.50 44.55 44.26 400 0 0.0
24/11/2023
44.50
 44,600 44.36 44.50 43.59 1,800 400 0.1
23/11/2023
44.36
 46,200 44.36 44.65 44.17 100 400 -0.0
22/11/2023
44.36
 32,800 44.36 44.70 44.07 0 800 -0.0
21/11/2023
44.36
 59,600 43.49 44.46 43.25 0 500 -0.0
20/11/2023
43.49
 10,500 43.11 43.88 42.24 600 0 0.0
17/11/2023
43.11
 18,100 43.21 43.49 42.39 300 1,400 -0.0
16/11/2023
43.21
 9,200 43.01 43.54 43.06 0 0 0
15/11/2023
43.01
 31,400 43.11 44.12 43.01 0 100 -0.0
14/11/2023
43.11
 18,400 42.77 43.49 42.82 0 800 -0.0
13/11/2023
42.77
 10,700 43.11 43.11 42.39 1,500 100 0.1
10/11/2023
43.11
 21,100 43.45 43.49 42.92 0 1,600 -0.1
09/11/2023
43.45
 22,300 43.30 43.83 43.40 700 1,800 -0.0
08/11/2023
43.30
 23,300 42.10 43.30 41.71 100 900 -0.0
07/11/2023
42.10
 24,800 42.15 42.20 39.93 10,300 1,000 0.4
06/11/2023
42.15
 19,100 42.05 42.34 41.71 9,500 800 0.4
03/11/2023
42.05
 30,300 41.43 42.53 41.04 2,200 1,200 0.0
02/11/2023
41.43
 72,200 39.89 41.43 39.89 3,700 11,000 -0.3
01/11/2023
39.89
 64,600 40.41 41.18 39.31 13,600 2,600 0.5
31/10/2023
40.41
 31,200 41.86 41.86 40.41 0 4,300 -0.2
30/10/2023
41.86
 18,600 42.92 42.92 41.86 8,700 5,100 0.2
27/10/2023
42.92
 62,400 43.01 43.88 42.39 37,700 800 1.7
26/10/2023
43.01
 108,300 45.18 45.18 42.05 2,500 2,800 -0.0
25/10/2023
45.18
 23,200 45.08 45.27 44.46 900 800 0.0
24/10/2023
45.08
 59,500 44.84 45.66 44.26 1,200 1,400 -0.0
23/10/2023
44.84
 16,600 46.19 46.19 44.84 200 2,300 -0.1
20/10/2023
46.19
 71,900 45.71 46.24 44.26 200 2,900 -0.1
19/10/2023
45.71
 32,400 45.71 46.77 45.42 100 2,200 -0.1
18/10/2023
45.71
 112,900 47.05 47.05 45.23 30,600 2,500 1.4
17/10/2023
47.05
 42,900 48.11 48.11 47.05 500 1,200 -0.0
16/10/2023
48.11
 30,800 48.88 48.88 47.63 700 11,700 -0.6
13/10/2023
48.88
 53,100 48.40 48.88 47.82 1,600 600 0.1
12/10/2023
48.40
 38,000 48.98 49.27 48.31 500 4,000 -0.2
11/10/2023
48.98
 50,000 49.27 49.27 48.59 1,000 3,300 -0.1
10/10/2023
49.27
 79,300 49.08 50.13 48.79 800 800 -0.0
09/10/2023
49.08
 68,900 48.31 49.94 48.31 800 0 0.0
06/10/2023
48.31
 39,100 48.11 48.59 47.63 2,100 800 0.1
05/10/2023
48.11
 38,700 47.82 48.59 47.54 800 4,300 -0.2
04/10/2023
47.82
 36,500 47.73 47.97 46.38 3,700 5,000 -0.1
03/10/2023
47.73
 93,900 47.63 49.56 46.72 3,300 2,100 0.1
02/10/2023
47.63
 63,700 44.55 47.63 46.19 2,600 900 0.1
29/09/2023
44.55
 51,300 47.82 48.59 44.55 3,200 1,200 0.1
28/09/2023
47.82
 41,400 47.34 48.50 47.49 300 400 -0.0
27/09/2023
47.34
 60,000 46.48 47.34 45.80 2,300 300 0.1
26/09/2023
46.48
 104,900 46.28 48.69 45.71 3,100 900 0.1
25/09/2023
46.28
 115,500 49.56 50.33 46.19 31,800 3,400 1.4
22/09/2023
49.56
 87,900 50.13 50.33 47.15 6,900 0 0.4
21/09/2023
50.13
 98,400 50.04 51.48 48.98 3,700 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |