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)
09/11/2010
1.39
 42,630 1.45 1.45 1.39 100 0 0.0
08/11/2010
1.45
 19,150 1.45 1.45 1.44 0 0 0
05/11/2010
1.45
 4,730 1.42 1.46 1.45 0 0 0
04/11/2010
1.42
 1,300 1.38 1.43 1.40 0 0 0
03/11/2010
1.38
 17,000 1.40 1.40 1.36 0 0 0
02/11/2010
1.40
 3,270 1.41 1.41 1.39 0 0 0
01/11/2010
1.41
 1,520 1.45 1.46 1.41 0 0 0
29/10/2010
1.45
 80 1.44 1.45 1.39 0 0 0
28/10/2010
1.44
 40,740 1.40 1.44 1.38 240 0 0.0
27/10/2010
1.40
 5,600 1.45 1.45 1.40 0 0 0
26/10/2010
1.45
 4,800 1.44 1.45 1.45 0 0 0
25/10/2010
1.44
 6,610 1.43 1.44 1.43 0 0 0
22/10/2010
1.43
 21,910 1.46 1.46 1.43 0 0 0
21/10/2010
1.46
 9,750 1.46 1.46 1.42 0 0 0
20/10/2010
1.46
 77,620 1.47 1.47 1.42 0 0 0
19/10/2010
1.47
 83,240 1.49 1.54 1.44 0 0 0
18/10/2010
1.49
 69,490 1.43 1.49 1.43 0 3,700 -0.1
15/10/2010
1.43
 162,210 1.45 1.45 1.43 0 0 0
14/10/2010
1.45
 53,500 1.45 1.46 1.40 160 0 0.0
13/10/2010
1.45
 90,390 1.43 1.45 1.39 0 0 0
12/10/2010
1.43
 91,350 1.43 1.47 1.42 0 0 0
11/10/2010
1.43
 15,780 1.44 1.46 1.40 0 0 0
08/10/2010
1.44
 14,000 1.40 1.44 1.42 0 0 0
07/10/2010
1.40
 34,800 1.46 1.49 1.40 2,000 0 0.0
06/10/2010
1.46
 26,710 1.41 1.46 1.42 0 0 0
05/10/2010
1.41
 32,950 1.38 1.41 1.38 0 0 0
04/10/2010
1.38
 38,690 1.43 1.43 1.38 0 0 0
01/10/2010
1.43
 8,610 1.41 1.45 1.40 0 0 0
30/09/2010
1.41
 24,350 1.42 1.45 1.41 0 0 0
29/09/2010
1.42
 56,500 1.42 1.46 1.42 0 0 0
28/09/2010
1.42
 25,370 1.41 1.46 1.42 0 0 0
27/09/2010
1.41
 13,040 1.46 1.48 1.41 0 0 0
24/09/2010
1.46
 9,940 1.45 1.47 1.45 0 0 0
23/09/2010
1.45
 5,870 1.49 1.49 1.45 0 0 0
22/09/2010
1.49
 11,980 1.50 1.50 1.44 0 0 0
21/09/2010
1.50
 8,660 1.48 1.52 1.50 0 0 0
20/09/2010
1.48
 11,230 1.46 1.50 1.46 0 0 0
17/09/2010
1.46
 7,570 1.41 1.46 1.41 0 0 0
16/09/2010
1.41
 24,740 1.41 1.44 1.38 0 0 0
15/09/2010
1.41
 25,440 1.44 1.46 1.41 0 0 0
14/09/2010
1.44
 3,550 1.42 1.44 1.36 0 0 0
13/09/2010
1.42
 31,290 1.48 1.48 1.41 0 0 0
10/09/2010
1.48
 65,020 1.54 1.54 1.48 0 0 0
09/09/2010
1.54
 16,300 1.54 1.54 1.49 0 0 0
08/09/2010
1.54
 13,960 1.56 1.57 1.49 0 0 0
07/09/2010
1.56
 26,400 1.52 1.59 1.49 100 0 0.0
06/09/2010
1.52
 114,000 1.46 1.52 1.41 0 0 0
01/09/2010
1.46
 17,600 1.42 1.47 1.42 0 0 0
31/08/2010
1.42
 30,930 1.36 1.42 1.36 0 0 0
30/08/2010
1.36
 27,110 1.29 1.36 1.29 0 6,500 -0.1
27/08/2010
1.29
 105,650 1.33 1.33 1.27 0 0 0
26/08/2010
1.33
 109,410 1.31 1.33 1.27 0 0 0
25/08/2010
1.31
 63,360 1.38 1.38 1.31 0 0 0
24/08/2010
1.38
 64,600 1.44 1.44 1.38 0 0 0
23/08/2010
1.44
 16,770 1.47 1.47 1.44 0 0 0
20/08/2010
1.47
 8,300 1.47 1.48 1.42 0 0 0
19/08/2010
1.47
 7,550 1.45 1.48 1.43 0 0 0
18/08/2010
1.45
 18,830 1.48 1.48 1.41 0 0 0
17/08/2010
1.48
 42,200 1.49 1.49 1.45 0 0 0
16/08/2010
1.49
 29,220 1.43 1.49 1.46 0 0 0
13/08/2010
1.43
 71,730 1.44 1.44 1.38 2,000 0 0.0
12/08/2010
1.44
 28,830 1.51 1.51 1.44 0 0 0
11/08/2010
1.51
 174,790 1.46 1.51 1.46 0 15,000 -0.2
10/08/2010
1.46
 35,170 1.54 1.54 1.46 0 0 0
09/08/2010
1.54
 72,410 1.57 1.59 1.54 0 16,000 -0.2
06/08/2010
1.57
 35,640 1.56 1.59 1.57 0 2,000 0.0
05/08/2010
1.56
 26,150 1.57 1.59 1.55 0 2,500 0.0
04/08/2010
1.57
 44,370 1.60 1.60 1.55 0 0 0
03/08/2010
1.60
 57,520 1.63 1.66 1.59 0 0 0
02/08/2010
1.63
 41,240 1.65 1.65 1.61 0 200 0.0
30/07/2010
1.65
 14,430 1.63 1.66 1.64 0 0 0
29/07/2010
1.63
 23,770 1.63 1.66 1.63 0 0 0
28/07/2010
1.63
 37,900 1.72 1.72 1.63 2,300 0 0.0
27/07/2010
1.72
 23,700 1.75 1.75 1.72 0 0 0
26/07/2010
1.75
 32,030 1.77 1.80 1.73 14,380 0 0.2
23/07/2010
1.77
 14,210 1.77 1.79 1.72 0 0 0
22/07/2010
1.77
 16,420 1.77 1.78 1.76 0 0 0
21/07/2010
1.77
 20,270 1.77 1.80 1.76 0 0 0
20/07/2010
1.77
 41,760 1.79 1.80 1.77 0 2,500 0.0
19/07/2010
1.79
 51,840 1.79 1.82 1.76 0 0 0
16/07/2010
1.79
 57,810 1.78 1.81 1.78 0 0 0
15/07/2010
1.78
 41,640 1.79 1.79 1.75 2,000 0 0.0
14/07/2010
1.79
 52,680 1.79 1.80 1.78 2,000 0 0.0
13/07/2010
1.79
 45,980 1.78 1.80 1.77 0 0 0
12/07/2010
1.78
 26,780 1.78 1.78 1.76 3,830 0 0.1
09/07/2010
1.78
 40,780 1.79 1.80 1.75 0 0 0
08/07/2010
1.79
 49,190 1.76 1.79 1.74 0 0 0
07/07/2010
1.76
 35,720 1.76 1.79 1.75 0 0 0
06/07/2010
1.76
 28,130 1.76 1.76 1.73 0 0 0
05/07/2010
1.76
 90,000 1.77 1.78 1.75 2,170 0 0.0
02/07/2010
1.77
 65,260 1.70 1.77 1.72 0 0 0
01/07/2010
1.70
 31,070 1.72 1.72 1.69 0 0 0
30/06/2010
1.72
 44,480 1.73 1.73 1.67 3,000 0 0.0
29/06/2010
1.73
 59,550 1.73 1.73 1.72 0 1,000 0.0
28/06/2010
1.73
 28,870 1.73 1.75 1.73 0 0 0
25/06/2010
1.73
 19,200 1.75 1.76 1.73 0 0 0
24/06/2010
1.75
 78,760 1.73 1.77 1.73 0 0 0
23/06/2010
1.73
 75,160 1.76 1.76 1.73 0 0 0
22/06/2010
1.76
 43,750 1.78 1.80 1.76 0 0 0
21/06/2010
1.78
 68,230 1.77 1.80 1.77 8,000 0 0.1

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