CTCP Thực phẩm Sao Ta (fmc)

37.75
-0.15
(-0.40%)

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
(2025-07-02)
-0.50 -1.30% 3,886,300 165,400 6.3
37.15
38.60
37.75
2 tháng
(2025-06-02)
0.10 0.26% 5,492,600 57,400 2.4
35.30
38.60
37.75
3 tháng
(2025-05-05)
3.79 11.13% 8,373,600 -275,100 2.7
33.40
38.90
37.75
6 tháng
(2025-02-03)
-4.35 -10.30% 14,640,500 14,590 14.6
31.55
46.85
37.75
12 tháng
(2024-08-06)
-6.72 -15.06% 19,167,500 -406,500 -5.2
31.55
46.85
37.75
24 tháng
(2023-08-14)
-6.77 -15.15% 34,100,900 198,873 23.5
31.55
49.83
37.75
36 tháng
(2022-08-17)
-7.19 -15.94% 48,924,600 -462,054 -11.1
26.06
49.83
37.75
60 tháng
(2020-08-27)
15.44 68.74% 193,862,850 9,081,270 470.0
22.01
62.39
37.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2009
1.87
36,610 1.79 1.87 1.71 0 0 0
02/12/2009
1.79
87,070 1.87 1.87 1.79 4,000 0 0
01/12/2009
1.87
24,270 1.79 1.87 1.79 0 1,000 0
30/11/2009
1.79
33,810 1.84 1.90 1.78 0 500 0
27/11/2009
1.84
70,510 1.91 1.97 1.81 0 1,000 0
26/11/2009
1.91
26,820 2.00 2.00 1.91 0 0 0
25/11/2009
2.00
42,530 2.11 2.11 2.00 0 0 0
24/11/2009
2.11
61,080 2.19 2.19 2.09 0 0 0
23/11/2009
2.19
55,170 2.30 2.30 2.19 0 0 0
20/11/2009
2.30
284,980 2.19 2.30 2.26 1,000 0 0
19/11/2009
2.19
259,240 2.10 2.19 2.11 0 0 0
18/11/2009
2.10
92,240 2.20 2.20 2.10 0 0 0
17/11/2009
2.20
52,050 2.31 2.31 2.20 0 0 0
16/11/2009
2.31
70,100 2.34 2.36 2.22 0 0 0
13/11/2009
2.34
88,070 2.26 2.34 2.16 0 500 0
12/11/2009
2.26
305,840 2.21 2.26 2.11 0 2,500 0
11/11/2009
2.21
20,760 2.15 2.21 2.04 0 0 0
10/11/2009
2.15
19,720 2.25 2.36 2.15 0 0 0
09/11/2009
2.25
38,500 2.37 2.37 2.25 0 0 0
06/11/2009
2.37
256,600 2.30 2.40 2.32 3,000 0 0
05/11/2009
2.30
13,880 2.27 2.34 2.27 0 0 0
04/11/2009
2.27
8,890 2.39 2.39 2.27 0 0 0
03/11/2009
2.39
9,620 2.51 2.51 2.39 0 0 0
02/11/2009
2.51
2,370 2.63 2.63 2.51 0 0 0
30/10/2009
2.63
19,110 2.58 2.69 2.63 0 0 0
29/10/2009
2.58
119,130 2.54 2.63 2.41 0 0 0
28/10/2009
2.54
264,120 2.66 2.77 2.54 0 2,030 0
27/10/2009
2.66
23,680 2.80 2.80 2.66 0 0 0
26/10/2009
2.80
116,860 2.94 2.94 2.80 0 0 0
23/10/2009
2.94
186,860 3.09 3.09 2.94 0 0 0
22/10/2009
3.09
134,830 3.13 3.13 3.00 1,000 7,800 0
21/10/2009
3.13
115,310 3.00 3.15 2.86 2,000 2,000 0
20/10/2009
3.00
374,970 3.10 3.10 2.95 0 0 0
19/10/2009
3.10
185,670 3.25 3.25 3.10 0 2,100 0
16/10/2009
3.25
176,620 3.21 3.37 3.25 3,700 16,500 0
15/10/2009
3.21
206,690 3.07 3.22 3.20 0 0 0
14/10/2009
3.07
288,510 2.94 3.07 3.00 20,700 34,000 0
13/10/2009
2.94
509,880 2.80 2.94 2.84 5,000 25,000 0
12/10/2009
2.80
4,980 2.67 2.80 2.80 0 0 0
09/10/2009
2.67
75,440 2.55 2.67 2.67 0 50,000 0
08/10/2009
2.55
83,310 2.43 2.55 2.55 1,850 50,000 0
07/10/2009
2.43
118,820 2.32 2.43 2.43 10,250 52,000 0
06/10/2009
2.32
106,820 2.21 2.32 2.32 0 25,000 0
05/10/2009
2.21
53,200 2.11 2.21 2.07 0 2,000 0
02/10/2009
2.11
78,180 2.17 2.21 2.06 0 800 0
01/10/2009
2.17
64,580 2.21 2.26 2.12 0 4,000 0
30/09/2009
2.21
353,600 2.11 2.21 2.21 0 50,000 0
29/09/2009
2.11
96,630 2.01 2.11 1.96 800 0 0
28/09/2009
2.01
116,140 2.03 2.03 1.96 0 0 0
25/09/2009
2.03
167,150 2.14 2.14 2.03 0 0 0
24/09/2009
2.14
132,950 2.09 2.17 2.05 2,000 0 0
23/09/2009
2.09
337,250 1.99 2.09 2.00 61,800 2,700 0
22/09/2009
1.99
203,280 1.90 1.99 1.90 0 52,000 0
21/09/2009
1.90
173,330 1.81 1.90 1.80 2,000 0 0
18/09/2009
1.81
229,190 1.73 1.81 1.76 0 8,210 0
17/09/2009
1.73
293,560 1.65 1.73 1.67 0 790 0
16/09/2009
1.65
68,450 1.61 1.65 1.59 30,000 1,000 0
15/09/2009
1.61
92,380 1.59 1.63 1.59 20,000 0 0
14/09/2009
1.59
90,430 1.59 1.61 1.59 210 1,000 0
11/09/2009
1.59
43,060 1.60 1.60 1.58 190 0 0
10/09/2009
1.60
11,190 1.63 1.63 1.60 300 0 0
09/09/2009
1.63
50,020 1.61 1.65 1.54 1,000 0 0
08/09/2009
1.61
72,720 1.58 1.61 1.53 1,000 0 0
07/09/2009
1.58
76,680 1.53 1.59 1.54 40,000 0 0
04/09/2009
1.53
74,950 1.59 1.62 1.53 2,000 0 0
03/09/2009
1.59
66,510 1.64 1.64 1.59 0 0 0
02/09/2009
1.64
0 1.64 1.64 1.64 0 0 0
01/09/2009
1.64
171,730 1.60 1.65 1.55 0 0 0
31/08/2009
1.60
238,340 1.53 1.60 1.57 0 160 0
28/08/2009
1.53
52,160 1.46 1.53 1.53 0 0 0
27/08/2009
1.46
95,610 1.40 1.46 1.41 0 0 0
26/08/2009
1.40
89,930 1.39 1.42 1.36 0 46,590 0
25/08/2009
1.39
25,520 1.44 1.44 1.39 0 11,000 0
24/08/2009
1.44
47,370 1.42 1.45 1.43 0 0 0
21/08/2009
1.42
31,000 1.40 1.45 1.42 0 0 0
20/08/2009
1.40
33,090 1.39 1.40 1.37 0 0 0
19/08/2009
1.39
18,430 1.38 1.42 1.37 0 0 0
18/08/2009
1.38
13,340 1.37 1.38 1.36 0 0 0
17/08/2009
1.37
18,050 1.37 1.39 1.35 0 0 0
14/08/2009
1.37
18,730 1.40 1.41 1.37 0 0 0
13/08/2009
1.40
107,110 1.45 1.45 1.40 0 0 0
12/08/2009
1.45
14,830 1.45 1.48 1.45 2,000 0 0
11/08/2009
1.45
127,660 1.39 1.45 1.43 0 0 0
10/08/2009
1.39
72,270 1.33 1.39 1.37 0 1,500 0
07/08/2009
1.33
34,700 1.36 1.42 1.33 0 0 0
06/08/2009
1.36
52,830 1.36 1.40 1.35 0 0 0
05/08/2009
1.36
3,520 1.32 1.36 1.28 0 0 0
04/08/2009
1.32
22,930 1.32 1.33 1.28 0 1,500 0
03/08/2009
1.32
38,130 1.37 1.37 1.31 0 0 0
31/07/2009
1.37
2,540 1.36 1.40 1.34 0 0 0
30/07/2009
1.36
12,110 1.39 1.39 1.33 600 0 0
29/07/2009
1.39
10,730 1.39 1.41 1.35 100 0 0
28/07/2009
1.39
56,250 1.39 1.39 1.33 3,000 0 0
27/07/2009
1.39
23,330 1.42 1.43 1.39 0 0 0
24/07/2009
1.42
49,520 1.36 1.42 1.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |