CTCP Thực phẩm Sao Ta (fmc)

35.55
-0.25
(-0.70%)
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
(2025-11-17) 		-1.20 -3.27% 637,700 18,300 0.7
35.50
36.70
35.80
2 tháng
(2025-10-17) 		0.25 0.71% 1,411,100 7,500 0.3
34.85
37.50
35.80
3 tháng
(2025-09-17) 		-1.50 -4.05% 2,312,700 -61,900 -2.3
34.85
37.80
35.80
6 tháng
(2025-06-19) 		-0.50 -1.39% 11,121,100 121,600 5.0
34.85
39.55
35.80
12 tháng
(2024-12-23) 		-8.79 -19.85% 22,308,100 28,394 15.2
31.55
46.85
35.80
24 tháng
(2023-12-27) 		-5.39 -13.17% 35,861,200 325,673 29.6
31.55
49.83
35.80
36 tháng
(2023-01-03) 		5.57 18.62% 48,279,200 -327,310 -0.0
29.93
49.83
35.80
60 tháng
(2021-01-11) 		7.35 26.10% 160,603,400 9,177,190 474.9
23.90
62.39
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2010
2.12
 1,143,960 2.02 2.12 1.97 60,000 0 1.2
04/05/2010
2.02
 376,200 1.96 2.05 2.01 0 0 0
29/04/2010
1.96
 42,080 1.94 1.99 1.94 0 0 0
28/04/2010
1.94
 161,190 1.85 1.94 1.90 0 0 0
27/04/2010
1.85
 219,400 1.95 1.97 1.85 0 0 0
26/04/2010
1.95
 106,480 1.91 1.95 1.91 0 0 0
22/04/2010
1.91
 118,850 1.99 2.03 1.91 0 0 0
21/04/2010
1.99
 188,840 1.92 2.01 1.94 0 0 0
20/04/2010
1.92
 451,010 1.84 1.93 1.87 0 0 0
19/04/2010
1.84
 77,250 1.81 1.84 1.79 0 2,000 -0.0
16/04/2010
1.81
 53,670 1.77 1.82 1.75 0 0 0
15/04/2010
1.77
 26,980 1.77 1.77 1.76 0 0 0
14/04/2010
1.77
 9,620 1.78 1.81 1.77 0 0 0
13/04/2010
1.78
 39,700 1.78 1.81 1.78 0 0 0
12/04/2010
1.78
 5,360 1.82 1.82 1.78 0 0 0
09/04/2010
1.82
 49,570 1.81 1.84 1.81 0 0 0
08/04/2010
1.81
 23,970 1.81 1.84 1.79 0 0 0
07/04/2010
1.81
 42,580 1.79 1.81 1.78 0 0 0
06/04/2010
1.79
 46,340 1.78 1.83 1.78 0 0 0
05/04/2010
1.78
 19,630 1.76 1.80 1.78 0 0 0
02/04/2010
1.76
 16,700 1.79 1.84 1.76 0 0 0
01/04/2010
1.79
 22,040 1.76 1.79 1.74 0 0 0
31/03/2010
1.76
 32,270 1.78 1.78 1.74 0 0 0
30/03/2010
1.78
 18,360 1.78 1.79 1.78 0 0 0
29/03/2010
1.78
 21,140 1.77 1.83 1.78 0 0 0
26/03/2010
1.77
 50,940 1.75 1.77 1.72 0 0 0
25/03/2010
1.75
 46,620 1.79 1.79 1.74 0 0 0
24/03/2010
1.79
 36,530 1.81 1.86 1.76 0 0 0
23/03/2010
1.81
 25,160 1.84 1.86 1.81 0 0 0
22/03/2010
1.84
 27,530 1.88 1.88 1.84 0 0 0
19/03/2010
1.88
 194,760 1.80 1.88 1.82 0 3,800 -0.1
18/03/2010
1.80
 83,590 1.77 1.81 1.76 0 0 0
17/03/2010
1.77
 18,380 1.79 1.81 1.76 0 0 0
16/03/2010
1.79
 44,920 1.84 1.85 1.79 0 0 0
15/03/2010
1.84
 42,730 1.82 1.90 1.82 0 50 -0.0
12/03/2010
1.82
 35,940 1.84 1.85 1.82 0 0 0
11/03/2010
1.84
 70,300 1.90 1.91 1.80 0 0 0
10/03/2010
1.90
 51,820 1.91 1.91 1.84 0 0 0
09/03/2010
1.91
 76,830 1.82 1.91 1.82 0 0 0
08/03/2010
1.82
 73,130 1.81 1.86 1.81 0 0 0
05/03/2010
1.81
 60,200 1.74 1.82 1.74 0 0 0
04/03/2010
1.74
 54,530 1.77 1.79 1.74 50 0 0.0
03/03/2010
1.77
 39,630 1.68 1.77 1.68 3,000 0 0.0
02/03/2010
1.68
 32,030 1.72 1.73 1.68 0 0 0
01/03/2010
1.72
 45,610 1.67 1.72 1.68 0 0 0
26/02/2010
1.67
 22,710 1.66 1.67 1.64 0 0 0
25/02/2010
1.66
 15,800 1.65 1.68 1.66 0 0 0
24/02/2010
1.65
 13,770 1.68 1.68 1.65 0 0 0
23/02/2010
1.68
 15,560 1.68 1.68 1.62 0 0 0
22/02/2010
1.68
 8,720 1.70 1.73 1.68 0 0 0
12/02/2010
1.70
 13,200 1.63 1.70 1.66 0 0 0
11/02/2010
1.63
 13,900 1.61 1.65 1.59 0 0 0
10/02/2010
1.61
 12,310 1.56 1.63 1.56 0 0 0
09/02/2010
1.56
 16,180 1.58 1.58 1.56 0 0 0
08/02/2010
1.58
 13,210 1.63 1.63 1.57 0 0 0
05/02/2010
1.63
 12,660 1.68 1.68 1.61 0 0 0
04/02/2010
1.68
 22,950 1.65 1.68 1.60 0 0 0
03/02/2010
1.65
 26,270 1.59 1.65 1.58 0 0 0
02/02/2010
1.59
 27,840 1.58 1.60 1.56 0 0 0
01/02/2010
1.58
 48,310 1.60 1.60 1.55 0 0 0
29/01/2010
1.60
 10,710 1.58 1.60 1.55 0 0 0
28/01/2010
1.58
 25,030 1.60 1.60 1.58 0 0 0
27/01/2010
1.60
 39,060 1.68 1.68 1.60 0 0 0
26/01/2010
1.68
 53,940 1.61 1.68 1.63 0 0 0
25/01/2010
1.61
 14,860 1.56 1.62 1.53 0 0 0
22/01/2010
1.56
 32,090 1.51 1.56 1.47 0 0 0
21/01/2010
1.51
 67,860 1.58 1.63 1.51 0 0 0
20/01/2010
1.58
 39,380 1.65 1.70 1.58 1,800 0 0.0
19/01/2010
1.65
 34,360 1.65 1.72 1.63 0 0 0
18/01/2010
1.65
 65,390 1.74 1.81 1.65 0 0 0
15/01/2010
1.74
 94,670 1.81 1.82 1.73 0 0 0
14/01/2010
1.81
 120,620 1.81 1.86 1.74 0 0 0
13/01/2010
1.81
 106,720 1.91 1.91 1.81 0 0 0
12/01/2010
1.91
 140,220 2.00 2.00 1.91 0 0 0
11/01/2010
2.00
 149,890 2.11 2.11 2.00 2,000 0 0.0
08/01/2010
2.11
 374,590 2.02 2.12 2.11 0 204,510 -4.1
07/01/2010
2.02
 9,140 1.93 2.02 2.02 0 0 0
06/01/2010
1.93
 461,510 1.84 1.93 1.81 0 2,000 -0.0
05/01/2010
1.84
 161,750 1.77 1.85 1.77 0 0 0
04/01/2010
1.77
 67,570 1.68 1.77 1.76 0 0 0
31/12/2009
1.68
 60,230 1.71 1.78 1.62 3,000 0 0
30/12/2009
1.71
 48,460 1.65 1.72 1.60 0 0 0
29/12/2009
1.65
 10,900 1.73 1.73 1.65 1,000 0 0
28/12/2009
1.73
 14,000 1.73 1.76 1.66 0 0 0
25/12/2009
1.73
 24,390 1.65 1.73 1.68 0 100 0
24/12/2009
1.65
 26,830 1.58 1.65 1.57 0 0 0
23/12/2009
1.58
 13,070 1.56 1.58 1.50 1,000 0 0
22/12/2009
1.56
 22,630 1.63 1.68 1.56 0 0 0
21/12/2009
1.63
 46,730 1.56 1.63 1.62 0 0 0
18/12/2009
1.56
 32,060 1.48 1.56 1.50 0 0 0
17/12/2009
1.48
 76,440 1.56 1.56 1.48 0 0 0
16/12/2009
1.56
 26,710 1.63 1.63 1.56 0 0 0
15/12/2009
1.63
 32,490 1.62 1.63 1.56 0 0 0
14/12/2009
1.62
 41,710 1.57 1.64 1.50 0 0 0
11/12/2009
1.57
 41,050 1.64 1.64 1.57 0 0 0
10/12/2009
1.64
 14,880 1.71 1.72 1.64 0 0 0
09/12/2009
1.71
 59,950 1.79 1.79 1.71 0 0 0
08/12/2009
1.79
 25,320 1.87 1.87 1.79 0 0 0
07/12/2009
1.87
 2,800 1.87 1.87 1.82 0 0 0
04/12/2009
1.87
 10,540 1.87 1.90 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |