CTCP Thực phẩm Sao Ta (fmc)

34.75
-0.05
(-0.14%)
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
(2026-09-08) 		1.90 5.66% 435,300 -13,000 -0.3
32.40
35.45
34.75
2 tháng
(2026-08-10) 		1.55 4.57% 616,500 -22,600 -0.6
32.40
35.45
34.75
3 tháng
(2026-07-10) 		1.15 3.35% 1,004,200 -52,800 -1.6
32.40
35.45
34.75
6 tháng
(2026-04-13) 		-0.49 -1.35% 2,314,800 -134,600 -4.7
32.40
37.45
34.75
12 tháng
(2025-10-13) 		1.08 3.14% 11,346,800 -70,200 -2.2
32.40
42
34.75
24 tháng
(2024-10-18) 		-7.80 -18.04% 33,988,600 139,771 -3.5
29.91
44.42
34.75
36 tháng
(2023-10-24) 		-5.05 -12.46% 47,000,900 521,595 14.8
29.91
47.25
34.75
60 tháng
(2021-11-03) 		-3.96 -10.05% 101,707,800 -970,732 -62.8
24.71
59.16
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2009
1.25
 22,930 1.25 1.26 1.22 0 1,500 0
03/08/2009
1.25
 38,130 1.30 1.30 1.24 0 0 0
31/07/2009
1.30
 2,540 1.29 1.33 1.27 0 0 0
30/07/2009
1.29
 12,110 1.32 1.32 1.26 600 0 0
29/07/2009
1.32
 10,730 1.32 1.34 1.28 100 0 0
28/07/2009
1.32
 56,250 1.32 1.32 1.26 3,000 0 0
27/07/2009
1.32
 23,330 1.35 1.36 1.32 0 0 0
24/07/2009
1.35
 49,520 1.29 1.35 1.35 0 0 0
23/07/2009
1.29
 5,160 1.24 1.29 1.23 0 0 0
22/07/2009
1.24
 16,210 1.25 1.27 1.24 0 0 0
21/07/2009
1.25
 1,080 1.25 1.25 1.22 0 0 0
20/07/2009
1.25
 5,190 1.23 1.26 1.20 0 0 0
17/07/2009
1.23
 6,060 1.29 1.29 1.23 0 0 0
16/07/2009
1.29
 11,830 1.28 1.33 1.22 0 0 0
15/07/2009
1.28
 2,340 1.25 1.30 1.25 0 0 0
14/07/2009
1.25
 4,740 1.29 1.29 1.25 0 0 0
13/07/2009
1.29
 17,910 1.29 1.35 1.29 0 0 0
10/07/2009
1.29
 61,660 1.23 1.29 1.23 0 0 0
09/07/2009
1.23
 4,970 1.25 1.28 1.22 0 0 0
08/07/2009
1.25
 15,580 1.23 1.25 1.21 0 0 0
07/07/2009
1.23
 17,540 1.26 1.29 1.23 0 0 0
06/07/2009
1.26
 31,670 1.20 1.26 1.26 0 0 0
03/07/2009
1.20
 27,810 1.21 1.24 1.20 0 0 0
02/07/2009
1.21
 14,750 1.24 1.25 1.20 0 0 0
01/07/2009
1.24
 15,720 1.24 1.24 1.18 0 0 0
30/06/2009
1.24
 11,310 1.30 1.30 1.24 500 0 0
29/06/2009
1.30
 7,400 1.25 1.30 1.26 0 0 0
26/06/2009
1.25
 35,430 1.27 1.30 1.22 0 0 0
25/06/2009
1.27
 75,060 1.33 1.33 1.27 1,500 0 0
24/06/2009
1.33
 71,390 1.28 1.33 1.28 0 0 0
23/06/2009
1.28
 19,960 1.34 1.34 1.28 0 0 0
22/06/2009
1.34
 23,420 1.41 1.41 1.34 0 0 0
19/06/2009
1.41
 15,280 1.48 1.48 1.41 0 0 0
18/06/2009
1.48
 25,060 1.46 1.51 1.42 0 0 0
17/06/2009
1.46
 81,240 1.46 1.46 1.39 0 0 0
16/06/2009
1.46
 1,890 1.53 1.53 1.46 0 0 0
15/06/2009
1.53
 25,320 1.61 1.61 1.53 0 0 0
12/06/2009
1.61
 58,500 1.65 1.70 1.61 1,000 0 0
11/06/2009
1.65
 47,970 1.65 1.70 1.61 0 0 0
10/06/2009
1.65
 57,130 1.73 1.73 1.65 2,000 1,000 0
09/06/2009
1.73
 151,750 1.65 1.73 1.60 0 1,580 0
08/06/2009
1.65
 45,050 1.58 1.65 1.65 0 0 0
05/06/2009
1.58
 81,630 1.51 1.58 1.58 0 0 0
04/06/2009
1.51
 115,510 1.44 1.51 1.47 0 0 0
03/06/2009
1.44
 81,310 1.42 1.45 1.42 500 0 0
02/06/2009
1.42
 79,550 1.38 1.42 1.38 0 0 0
01/06/2009
1.38
 71,410 1.39 1.42 1.35 0 0 0
29/05/2009
1.39
 74,360 1.38 1.39 1.34 0 0 0
28/05/2009
1.38
 46,190 1.35 1.38 1.29 0 0 0
27/05/2009
1.35
 66,300 1.33 1.35 1.28 0 0 0
26/05/2009
1.33
 69,020 1.38 1.38 1.33 0 0 0
25/05/2009
1.38
 47,580 1.35 1.38 1.35 0 0 0
22/05/2009
1.35
 122,300 1.32 1.35 1.26 0 36,620 0
21/05/2009
1.32
 137,990 1.26 1.32 1.27 0 0 0
20/05/2009
1.26
 99,400 1.23 1.27 1.22 0 0 0
19/05/2009
1.23
 45,100 1.20 1.25 1.23 0 0 0
18/05/2009
1.20
 31,000 1.19 1.20 1.16 80 2,100 0
15/05/2009
1.19
 37,430 1.18 1.19 1.18 0 0 0
14/05/2009
1.18
 38,210 1.19 1.19 1.15 0 0 0
13/05/2009
1.19
 41,800 1.16 1.19 1.15 0 0 0
12/05/2009
1.16
 45,890 1.13 1.16 1.10 0 0 0
11/05/2009
1.13
 46,040 1.16 1.16 1.12 0 0 0
08/05/2009
1.16
 32,720 1.17 1.17 1.12 0 0 0
07/05/2009
1.17
 51,830 1.17 1.19 1.14 5,000 0 0
06/05/2009
1.17
 105,410 1.16 1.20 1.11 5,950 0 0
05/05/2009
1.16
 42,640 1.11 1.16 1.16 2,150 0 0
04/05/2009
1.11
 33,560 1.06 1.11 1.10 0 0 0
29/04/2009
1.06
 2,630 1.05 1.08 1.05 0 0 0
28/04/2009
1.05
 5,710 1.04 1.05 1.04 0 0 0
27/04/2009
1.04
 7,240 1.07 1.08 1.04 0 0 0
24/04/2009
1.07
 12,800 1.10 1.10 1.07 0 0 0
23/04/2009
1.10
 20,780 1.08 1.11 1.08 0 800 0
22/04/2009
1.08
 15,080 1.03 1.08 1.04 0 0 0
21/04/2009
1.03
 26,170 1.03 1.03 0.98 0 0 0
20/04/2009
1.03
 27,540 1.08 1.08 1.03 0 1,500 0
17/04/2009
1.08
 47,680 1.13 1.15 1.08 3,000 0 0
16/04/2009
1.13
 33,600 1.13 1.14 1.10 0 0 0
15/04/2009
1.13
 15,240 1.17 1.17 1.12 0 0 0
14/04/2009
1.17
 61,800 1.18 1.19 1.15 0 0 0
13/04/2009
1.18
 81,590 1.13 1.18 1.13 0 48,360 0
10/04/2009
1.13
 33,460 1.08 1.13 1.12 0 0 0
09/04/2009
1.08
 29,210 1.08 1.10 1.08 0 0 0
08/04/2009
1.08
 38,360 1.13 1.13 1.08 0 0 0
07/04/2009
1.13
 30,240 1.08 1.13 1.10 0 630 0
03/04/2009
1.08
 58,940 1.03 1.08 1.07 0 0 0
02/04/2009
1.03
 14,860 1.00 1.04 1.02 0 50 0
01/04/2009
1.00
 31,770 0.97 1.00 0.96 0 0 0
31/03/2009
0.97
 8,240 1.00 1.00 0.97 0 0 0
30/03/2009
1.00
 31,100 0.98 1.00 0.97 3,000 0 0
27/03/2009
0.98
 19,910 0.97 1.00 0.97 0 0 0
26/03/2009
0.97
 28,840 0.98 1.00 0.97 0 0 0
25/03/2009
0.98
 15,980 1.00 1.01 0.97 1,000 0 0
24/03/2009
1.00
 27,930 0.96 1.00 0.95 0 0 0
23/03/2009
0.96
 9,720 0.97 0.97 0.95 0 0 0
20/03/2009
0.97
 14,530 0.96 0.99 0.97 6,000 2,000 0
19/03/2009
0.96
 90,940 0.93 0.97 0.96 0 5,000 0
18/03/2009
0.93
 13,790 0.92 0.94 0.92 50 3,000 0
17/03/2009
0.92
 23,050 0.91 0.93 0.91 0 0 0
16/03/2009
0.91
 5,680 0.92 0.94 0.91 0 0 0
13/03/2009
0.92
 2,660 0.91 0.93 0.91 400 0 0

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