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)
11/11/2008
1.06
 27,640 1.06 1.06 1.02 0 4,000 0
10/11/2008
1.06
 32,860 1.02 1.07 0.99 0 0 0
07/11/2008
1.02
 18,630 1.05 1.05 1.00 0 0 0
06/11/2008
1.05
 19,130 1.06 1.08 1.02 0 0 0
05/11/2008
1.06
 38,720 1.01 1.06 1.06 0 300 0
04/11/2008
1.01
 72,720 0.97 1.01 0.95 0 0 0
03/11/2008
0.97
 30,160 0.99 0.99 0.97 0 0 0
31/10/2008
0.99
 42,710 1.02 1.02 0.99 460 0 0
30/10/2008
1.02
 33,930 1.02 1.02 0.98 0 0 0
29/10/2008
1.02
 69,760 1.01 1.05 0.97 0 0 0
28/10/2008
1.01
 22,370 1.06 1.06 1.01 0 0 0
27/10/2008
1.06
 26,050 1.11 1.11 1.06 0 0 0
24/10/2008
1.11
 14,640 1.16 1.16 1.11 0 0 0
23/10/2008
1.16
 18,100 1.22 1.22 1.16 0 0 0
22/10/2008
1.22
 16,100 1.21 1.22 1.17 1,000 0 0
21/10/2008
1.21
 6,900 1.18 1.21 1.18 0 0 0
20/10/2008
1.18
 22,900 1.18 1.18 1.15 0 2,000 0
17/10/2008
1.18
 16,010 1.18 1.21 1.18 0 0 0
16/10/2008
1.18
 28,620 1.24 1.25 1.18 500 0 0
15/10/2008
1.24
 65,410 1.18 1.24 1.21 500 0 0
14/10/2008
1.18
 5,900 1.13 1.18 1.18 0 0 0
13/10/2008
1.13
 24,980 1.11 1.13 1.06 0 0 0
10/10/2008
1.11
 50,010 1.16 1.16 1.11 0 500 0
09/10/2008
1.16
 23,480 1.18 1.23 1.14 0 5,100 0
08/10/2008
1.18
 81,860 1.24 1.24 1.18 0 0 0
07/10/2008
1.24
 85,120 1.30 1.30 1.24 0 0 0
06/10/2008
1.30
 44,030 1.32 1.32 1.25 0 0 0
03/10/2008
1.32
 52,680 1.29 1.33 1.25 0 0 0
02/10/2008
1.29
 58,500 1.24 1.29 1.25 0 0 0
01/10/2008
1.24
 67,840 1.28 1.32 1.24 0 0 0
30/09/2008
1.28
 2,290 1.34 1.34 1.28 0 0 0
29/09/2008
1.34
 44,890 1.34 1.34 1.29 0 0 0
26/09/2008
1.34
 101,900 1.28 1.34 1.28 0 0 0
25/09/2008
1.28
 64,490 1.25 1.28 1.24 0 0 0
24/09/2008
1.25
 70,990 1.29 1.29 1.25 22,300 0 0
23/09/2008
1.29
 203,580 1.35 1.35 1.29 51,700 3,000 0
22/09/2008
1.35
 13,520 1.29 1.35 1.35 5,070 0 0
19/09/2008
1.29
 173,220 1.24 1.29 1.24 0 0 0
18/09/2008
1.24
 5,140 1.30 1.30 1.24 600 0 0
17/09/2008
1.30
 17,470 1.36 1.36 1.30 0 0 0
16/09/2008
1.36
 66,280 1.43 1.43 1.36 2,000 0 0
15/09/2008
1.43
 227,330 1.39 1.45 1.33 3,000 0 0
12/09/2008
1.39
 54,980 1.46 1.46 1.39 0 0 0
11/09/2008
1.46
 113,750 1.53 1.53 1.46 0 0 0
10/09/2008
1.53
 326,270 1.61 1.69 1.53 1,000 103,800 0
09/09/2008
1.61
 153,600 1.54 1.61 1.61 0 4,000 0
08/09/2008
1.54
 610,920 1.47 1.54 1.49 0 200,000 0
05/09/2008
1.47
 159,940 1.41 1.47 1.47 0 50,100 0
04/09/2008
1.41
 222,020 1.34 1.41 1.37 17,750 100,000 0
03/09/2008
1.34
 81,100 1.28 1.34 1.34 0 0 0
29/08/2008
1.28
 75,140 1.28 1.28 1.24 4,730 4,900 0
28/08/2008
1.28
 69,190 1.34 1.34 1.28 10,020 0 0
27/08/2008
1.34
 131,150 1.28 1.34 1.28 2,650 50,000 0
26/08/2008
1.28
 97,580 1.23 1.28 1.28 4,500 0 0
25/08/2008
1.23
 98,740 1.17 1.23 1.21 6,000 10,220 0
22/08/2008
1.17
 50,260 1.17 1.20 1.16 0 0 0
21/08/2008
1.17
 31,980 1.17 1.21 1.16 2,000 9,000 0
20/08/2008
1.17
 43,940 1.18 1.21 1.13 3,060 0 0
19/08/2008
1.18
 53,410 1.23 1.27 1.18 0 0 0
18/08/2008
1.23
 110,630 1.17 1.23 1.16 2,000 3,000 0
15/08/2008
1.17
 38,670 1.15 1.17 1.17 0 0 0
14/08/2008
1.15
 64,150 1.12 1.15 1.09 2,000 0 0
13/08/2008
1.12
 54,190 1.13 1.13 1.10 2,000 0 0
12/08/2008
1.13
 57,150 1.12 1.15 1.12 0 0 0
11/08/2008
1.12
 9,150 1.09 1.12 1.12 0 0 0
08/08/2008
1.09
 33,910 1.07 1.09 1.08 7,000 2,000 0
07/08/2008
1.07
 84,240 1.09 1.12 1.07 0 32,330 0
06/08/2008
1.09
 49,840 1.12 1.12 1.09 2,100 39,550 0
05/08/2008
1.12
 7,730 1.15 1.15 1.12 0 0 0
04/08/2008
1.15
 57,430 1.17 1.17 1.15 0 20,830 0
01/08/2008
1.17
 17,810 1.21 1.21 1.17 0 9,060 0
31/07/2008
1.21
 54,100 1.25 1.25 1.21 0 40,050 0
30/07/2008
1.25
 151,750 1.21 1.25 1.17 10,300 74,830 0
29/07/2008
1.21
 181,830 1.18 1.21 1.16 0 73,170 0
28/07/2008
1.18
 6,610 1.22 1.22 1.18 0 0 0
25/07/2008
1.22
 1,340 1.25 1.25 1.22 0 0 0
24/07/2008
1.25
 7,250 1.29 1.29 1.25 0 0 0
23/07/2008
1.29
 1,750 1.33 1.33 1.29 0 0 0
22/07/2008
1.33
 200 1.36 1.36 1.33 0 0 0
21/07/2008
1.36
 25,420 1.40 1.40 1.36 0 4,730 0
18/07/2008
1.40
 36,140 1.43 1.43 1.40 27,600 0 0
17/07/2008
1.43
 86,510 1.47 1.47 1.43 0 56,130 0
16/07/2008
1.47
 61,070 1.51 1.51 1.47 4,900 43,900 0
15/07/2008
1.51
 174,030 1.52 1.55 1.48 300 114,170 0
14/07/2008
1.52
 90,720 1.52 1.52 1.51 200 59,900 0
11/07/2008
1.52
 153,630 1.52 1.52 1.48 0 100,000 0
10/07/2008
1.52
 20,110 1.57 1.57 1.52 0 12,800 0
09/07/2008
1.57
 29,160 1.54 1.57 1.52 0 0 0
08/07/2008
1.54
 26,990 1.51 1.54 1.46 200 0 0
07/07/2008
1.51
 51,550 1.55 1.59 1.51 12,800 0 0
04/07/2008
1.55
 209,120 1.51 1.55 1.53 63,800 200,000 0
03/07/2008
1.51
 125,420 1.47 1.51 1.43 3,580 100,000 0
02/07/2008
1.47
 40,430 1.43 1.47 1.42 300 30,000 0
01/07/2008
1.43
 19,260 1.40 1.43 1.39 310 0 0
30/06/2008
1.40
 6,440 1.42 1.43 1.40 2,370 0 0
27/06/2008
1.42
 9,850 1.39 1.42 1.35 0 0 0
26/06/2008
1.39
 5,750 1.42 1.45 1.39 3,400 0 0
25/06/2008
1.42
 12,790 1.39 1.42 1.35 300 0 0
24/06/2008
1.39
 22,210 1.35 1.39 1.32 100 0 0
23/06/2008
1.35
 28,870 1.39 1.42 1.35 5,200 5,000 0

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