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)
19/01/2010
1.57
 34,360 1.57 1.63 1.55 0 0 0
18/01/2010
1.57
 65,390 1.65 1.72 1.57 0 0 0
15/01/2010
1.65
 94,670 1.72 1.73 1.64 0 0 0
14/01/2010
1.72
 120,620 1.72 1.77 1.65 0 0 0
13/01/2010
1.72
 106,720 1.81 1.81 1.72 0 0 0
12/01/2010
1.81
 140,220 1.90 1.90 1.81 0 0 0
11/01/2010
1.90
 149,890 2.00 2.00 1.90 2,000 0 0.0
08/01/2010
2.00
 374,590 1.92 2.01 2.00 0 204,510 -4.1
07/01/2010
1.92
 9,140 1.83 1.92 1.92 0 0 0
06/01/2010
1.83
 461,510 1.75 1.83 1.72 0 2,000 -0.0
05/01/2010
1.75
 161,750 1.68 1.76 1.68 0 0 0
04/01/2010
1.68
 67,570 1.60 1.68 1.67 0 0 0
31/12/2009
1.60
 60,230 1.62 1.69 1.54 3,000 0 0
30/12/2009
1.62
 48,460 1.57 1.63 1.52 0 0 0
29/12/2009
1.57
 10,900 1.64 1.64 1.57 1,000 0 0
28/12/2009
1.64
 14,000 1.64 1.67 1.58 0 0 0
25/12/2009
1.64
 24,390 1.57 1.64 1.60 0 100 0
24/12/2009
1.57
 26,830 1.50 1.57 1.49 0 0 0
23/12/2009
1.50
 13,070 1.48 1.50 1.42 1,000 0 0
22/12/2009
1.48
 22,630 1.55 1.60 1.48 0 0 0
21/12/2009
1.55
 46,730 1.48 1.55 1.54 0 0 0
18/12/2009
1.48
 32,060 1.41 1.48 1.42 0 0 0
17/12/2009
1.41
 76,440 1.48 1.48 1.41 0 0 0
16/12/2009
1.48
 26,710 1.55 1.55 1.48 0 0 0
15/12/2009
1.55
 32,490 1.54 1.55 1.48 0 0 0
14/12/2009
1.54
 41,710 1.49 1.56 1.42 0 0 0
11/12/2009
1.49
 41,050 1.56 1.56 1.49 0 0 0
10/12/2009
1.56
 14,880 1.62 1.63 1.56 0 0 0
09/12/2009
1.62
 59,950 1.70 1.70 1.62 0 0 0
08/12/2009
1.70
 25,320 1.78 1.78 1.70 0 0 0
07/12/2009
1.78
 2,800 1.78 1.78 1.73 0 0 0
04/12/2009
1.78
 10,540 1.78 1.80 1.75 0 0 0
03/12/2009
1.78
 36,610 1.70 1.78 1.62 0 0 0
02/12/2009
1.70
 87,070 1.78 1.78 1.70 4,000 0 0
01/12/2009
1.78
 24,270 1.70 1.78 1.70 0 1,000 0
30/11/2009
1.70
 33,810 1.75 1.80 1.69 0 500 0
27/11/2009
1.75
 70,510 1.81 1.87 1.72 0 1,000 0
26/11/2009
1.81
 26,820 1.90 1.90 1.81 0 0 0
25/11/2009
1.90
 42,530 2.00 2.00 1.90 0 0 0
24/11/2009
2.00
 61,080 2.08 2.08 1.98 0 0 0
23/11/2009
2.08
 55,170 2.18 2.18 2.08 0 0 0
20/11/2009
2.18
 284,980 2.08 2.18 2.15 1,000 0 0
19/11/2009
2.08
 259,240 1.99 2.08 2.00 0 0 0
18/11/2009
1.99
 92,240 2.09 2.09 1.99 0 0 0
17/11/2009
2.09
 52,050 2.19 2.19 2.09 0 0 0
16/11/2009
2.19
 70,100 2.22 2.24 2.11 0 0 0
13/11/2009
2.22
 88,070 2.15 2.22 2.05 0 500 0
12/11/2009
2.15
 305,840 2.10 2.15 2.00 0 2,500 0
11/11/2009
2.10
 20,760 2.04 2.10 1.94 0 0 0
10/11/2009
2.04
 19,720 2.14 2.24 2.04 0 0 0
09/11/2009
2.14
 38,500 2.25 2.25 2.14 0 0 0
06/11/2009
2.25
 256,600 2.18 2.28 2.20 3,000 0 0
05/11/2009
2.18
 13,880 2.16 2.22 2.16 0 0 0
04/11/2009
2.16
 8,890 2.27 2.27 2.16 0 0 0
03/11/2009
2.27
 9,620 2.38 2.38 2.27 0 0 0
02/11/2009
2.38
 2,370 2.50 2.50 2.38 0 0 0
30/10/2009
2.50
 19,110 2.45 2.55 2.50 0 0 0
29/10/2009
2.45
 119,130 2.41 2.50 2.29 0 0 0
28/10/2009
2.41
 264,120 2.53 2.63 2.41 0 2,030 0
27/10/2009
2.53
 23,680 2.66 2.66 2.53 0 0 0
26/10/2009
2.66
 116,860 2.79 2.79 2.66 0 0 0
23/10/2009
2.79
 186,860 2.93 2.93 2.79 0 0 0
22/10/2009
2.93
 134,830 2.97 2.97 2.85 1,000 7,800 0
21/10/2009
2.97
 115,310 2.85 2.99 2.72 2,000 2,000 0
20/10/2009
2.85
 374,970 2.94 2.94 2.80 0 0 0
19/10/2009
2.94
 185,670 3.09 3.09 2.94 0 2,100 0
16/10/2009
3.09
 176,620 3.05 3.20 3.09 3,700 16,500 0
15/10/2009
3.05
 206,690 2.92 3.06 3.04 0 0 0
14/10/2009
2.92
 288,510 2.79 2.92 2.85 20,700 34,000 0
13/10/2009
2.79
 509,880 2.66 2.79 2.70 5,000 25,000 0
12/10/2009
2.66
 4,980 2.54 2.66 2.66 0 0 0
09/10/2009
2.54
 75,440 2.42 2.54 2.54 0 50,000 0
08/10/2009
2.42
 83,310 2.31 2.42 2.42 1,850 50,000 0
07/10/2009
2.31
 118,820 2.20 2.31 2.31 10,250 52,000 0
06/10/2009
2.20
 106,820 2.10 2.20 2.20 0 25,000 0
05/10/2009
2.10
 53,200 2.00 2.10 1.97 0 2,000 0
02/10/2009
2.00
 78,180 2.06 2.10 1.96 0 800 0
01/10/2009
2.06
 64,580 2.10 2.15 2.01 0 4,000 0
30/09/2009
2.10
 353,600 2.00 2.10 2.10 0 50,000 0
29/09/2009
2.00
 96,630 1.91 2.00 1.86 800 0 0
28/09/2009
1.91
 116,140 1.93 1.93 1.86 0 0 0
25/09/2009
1.93
 167,150 2.03 2.03 1.93 0 0 0
24/09/2009
2.03
 132,950 1.98 2.06 1.95 2,000 0 0
23/09/2009
1.98
 337,250 1.89 1.98 1.90 61,800 2,700 0
22/09/2009
1.89
 203,280 1.80 1.89 1.80 0 52,000 0
21/09/2009
1.80
 173,330 1.72 1.80 1.71 2,000 0 0
18/09/2009
1.72
 229,190 1.64 1.72 1.67 0 8,210 0
17/09/2009
1.64
 293,560 1.57 1.64 1.59 0 790 0
16/09/2009
1.57
 68,450 1.53 1.57 1.51 30,000 1,000 0
15/09/2009
1.53
 92,380 1.51 1.55 1.51 20,000 0 0
14/09/2009
1.51
 90,430 1.51 1.53 1.51 210 1,000 0
11/09/2009
1.51
 43,060 1.52 1.52 1.50 190 0 0
10/09/2009
1.52
 11,190 1.55 1.55 1.52 300 0 0
09/09/2009
1.55
 50,020 1.53 1.57 1.46 1,000 0 0
08/09/2009
1.53
 72,720 1.50 1.53 1.45 1,000 0 0
07/09/2009
1.50
 76,680 1.45 1.51 1.46 40,000 0 0
04/09/2009
1.45
 74,950 1.51 1.54 1.45 2,000 0 0
03/09/2009
1.51
 66,510 1.56 1.56 1.51 0 0 0
02/09/2009
1.56
 0 1.56 1.56 1.56 0 0 0
01/09/2009
1.56
 171,730 1.52 1.57 1.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |