CTCP Thực phẩm Sao Ta (fmc)

34.30
-0.30
(-0.87%)
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
(2025-04-16) 		1 2.98% 2,721,500 -280,500 0.9
33.30
38
34.30
2 tháng
(2025-03-17) 		-13.40 -27.92% 4,854,700 -171,910 4.7
33.30
48
34.30
3 tháng
(2025-02-17) 		-11.90 -25.59% 6,733,800 -64,410 9.8
33.30
49.45
34.30
6 tháng
(2024-11-18) 		-11.35 -24.70% 9,682,300 -113,800 7.5
33.30
49.45
34.30
12 tháng
(2024-05-21) 		-15.10 -30.38% 14,674,700 -501,127 -10.6
33.30
52.60
34.30
24 tháng
(2023-05-29) 		-5.72 -14.18% 30,624,700 -296,227 -0.4
33.30
52.60
34.30
36 tháng
(2022-06-01) 		-26.38 -43.26% 49,827,200 -1,012,454 -41.4
27.51
63.73
34.30
60 tháng
(2020-06-11) 		13.80 66.38% 196,030,620 9,136,510 469.7
19.22
65.86
34.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
47.82
 36,500 47.73 47.97 46.38 3,700 5,000 -0.1
03/10/2023
47.73
 93,900 47.63 49.56 46.72 3,300 2,100 0.1
02/10/2023
47.63
 63,700 44.55 47.63 46.19 2,600 900 0.1
29/09/2023
44.55
 51,300 47.82 48.59 44.55 3,200 1,200 0.1
28/09/2023
47.82
 41,400 47.34 48.50 47.49 300 400 -0.0
27/09/2023
47.34
 60,000 46.48 47.34 45.80 2,300 300 0.1
26/09/2023
46.48
 104,900 46.28 48.69 45.71 3,100 900 0.1
25/09/2023
46.28
 115,500 49.56 50.33 46.19 31,800 3,400 1.4
22/09/2023
49.56
 87,900 50.13 50.33 47.15 6,900 0 0.4
21/09/2023
50.13
 98,400 50.04 51.48 48.98 3,700 900 0.1
20/09/2023
50.04
 107,900 48.31 50.52 48.11 1,200 3,900 -0.1
19/09/2023
48.31
 41,900 48.11 48.40 47.63 500 2,700 -0.1
18/09/2023
48.11
 50,400 48.02 48.40 47.15 0 0 0
15/09/2023
48.02
 59,300 48.02 48.98 47.82 7,000 1,500 0.3
14/09/2023
48.02
 59,000 49.36 49.85 48.02 0 2,400 -0.1
13/09/2023
49.36
 76,100 49.65 51.00 49.27 200 3,700 -0.2
12/09/2023
49.65
 69,900 49.75 50.04 49.08 500 5,800 -0.3
11/09/2023
49.75
 255,400 47.78 50.23 48.06 6,900 42,400 -1.8
08/09/2023
47.78
 63,800 47.87 48.11 47.78 1,100 7,900 -0.3
07/09/2023
47.87
 96,700 47.97 48.50 47.25 800 18,300 -0.9
06/09/2023
47.97
 80,400 47.63 48.11 47.10 8,400 11,000 -0.1
05/09/2023
47.63
 94,000 45.61 47.87 46.19 14,600 1,800 0.6
31/08/2023
45.61
 47,700 45.61 46.09 45.61 0 5,000 -0.2
30/08/2023
45.61
 29,600 45.03 46.04 45.23 0 2,000 -0.1
29/08/2023
45.03
 34,700 46.28 46.28 45.03 2,800 700 0.1
28/08/2023
46.28
 41,200 45.71 46.72 45.80 1,800 3,800 -0.1
25/08/2023
45.71
 111,100 44.75 47.82 45.66 5,000 7,300 -0.1
24/08/2023
44.75
 39,600 43.69 44.75 43.69 3,000 3,400 -0.0
23/08/2023
43.69
 47,800 44.46 44.50 43.69 100 2,800 -0.1
22/08/2023
44.46
 55,100 44.65 44.65 42.92 7,800 7,600 0.0
21/08/2023
44.65
 106,200 44.65 45.13 43.30 3,300 30,300 -1.2
18/08/2023
44.65
 110,100 46.67 46.67 44.65 800 26,500 -1.2
17/08/2023
46.67
 41,900 47.15 47.15 46.19 200 10,400 -0.5
16/08/2023
47.15
 44,700 47.20 47.20 46.77 200 1,800 -0.1
15/08/2023
47.20
 17,700 47.15 47.97 46.67 1,400 0 0.1
14/08/2023
47.15
 22,100 47.25 47.25 46.57 800 1,400 -0.0
11/08/2023
47.25
 60,700 47.63 47.73 45.32 600 1,300 -0.0
10/08/2023
47.63
 25,500 48.11 48.31 47.20 400 1,600 -0.1
09/08/2023
48.11
 142,800 45.90 49.08 45.71 8,100 26,800 -0.9
08/08/2023
45.90
 23,300 46.04 46.19 45.66 1,300 600 0.0
07/08/2023
46.04
 26,900 44.75 46.14 44.94 600 5,600 -0.2
04/08/2023
44.75
 50,800 45.71 46.00 44.75 1,200 11,000 -0.5
03/08/2023
45.71
 31,400 46.28 46.28 45.32 1,500 0 0.1
02/08/2023
46.28
 77,700 46.38 46.67 45.23 1,400 25,000 -1.1
01/08/2023
46.38
 75,200 46.38 46.77 46.09 3,800 23,600 -1.0
31/07/2023
46.38
 97,900 46.38 46.81 46.19 4,600 38,100 -1.6
28/07/2023
46.38
 47,600 46.28 46.38 46.00 1,300 300 0.0
27/07/2023
46.28
 45,800 46.19 46.28 45.95 900 300 0.0
26/07/2023
46.19
 73,400 46.19 46.57 45.85 4,200 45,000 -2.0
25/07/2023
46.19
 101,900 46.19 46.38 46.04 2,600 21,200 -0.9
24/07/2023
46.19
 61,000 46.19 46.62 45.80 200 21,000 -1.0
21/07/2023
46.19
 111,900 46.19 46.67 45.37 500 23,000 -1.1
20/07/2023
46.19
 100,100 46.00 46.96 45.80 800 20,000 -0.9
19/07/2023
46.00
 50,900 45.42 46.04 45.13 500 2,100 -0.1
18/07/2023
45.42
 75,900 45.47 46.14 45.13 1,900 20,200 -0.9
17/07/2023
45.47
 75,800 45.23 46.96 45.03 1,000 5,500 -0.2
14/07/2023
45.23
 107,800 44.94 45.71 44.84 1,200 28,500 -1.3
13/07/2023
44.94
 68,100 44.65 46.09 44.75 200 30,500 -1.4
12/07/2023
44.65
 91,400 44.26 44.65 43.93 8,100 1,800 0.3
11/07/2023
44.26
 56,200 44.26 45.03 43.78 6,800 2,000 0.2
10/07/2023
44.26
 67,500 44.02 45.18 44.07 1,300 16,200 -0.7
07/07/2023
44.02
 104,500 43.06 44.02 42.92 0 1,600 -0.1
06/07/2023
43.06
 110,500 43.06 43.06 42.53 1,200 300 0.0
05/07/2023
43.06
 118,900 43.11 43.30 42.53 3,200 0 0.1
04/07/2023
43.11
 148,100 42.53 43.30 42.68 7,600 26,200 -0.8
03/07/2023
42.53
 159,400 40.90 42.77 41.09 0 31,500 -1.4
30/06/2023
40.90
 97,700 40.56 41.18 39.93 1,000 24,100 -1.0
29/06/2023
40.56
 39,800 40.56 40.66 40.13 1,100 0 0.0
28/06/2023
40.56
 85,000 40.08 41.38 40.03 100 26,200 -1.1
27/06/2023
40.08
 81,500 39.74 40.08 39.65 200 2,900 -0.1
26/06/2023
39.74
 36,900 39.74 40.27 39.45 4,000 9,900 -0.2
23/06/2023
39.74
 55,200 39.40 39.89 39.40 3,100 0 0.1
22/06/2023
39.40
 70,200 39.36 40.22 39.40 20,500 21,200 -0.0
21/06/2023
39.36
 52,100 39.55 40.13 39.26 5,000 23,200 -0.7
20/06/2023
39.55
 38,700 39.74 40.17 39.45 10,000 20,000 -0.4
19/06/2023
39.74
 35,100 39.93 39.93 39.65 10,200 0 0.4
16/06/2023
39.93
 84,500 39.84 39.93 39.79 10,200 20,000 -0.4
15/06/2023
39.84
 19,900 40.41 40.41 39.84 2,200 0 0.1
14/06/2023
40.41
 53,600 40.66 41.04 40.41 1,800 20,000 -0.8
13/06/2023
40.66
 29,300 40.66 41.86 40.66 0 5,000 -0.2
12/06/2023
40.66
 52,900 40.03 42.34 40.03 5,500 300 0.2
09/06/2023
40.03
 39,300 39.93 40.22 39.65 600 0 0.0
08/06/2023
39.93
 86,500 40.03 41.43 39.93 200 500 -0.0
07/06/2023
40.03
 69,100 39.93 40.03 39.74 14,900 300 0.6
06/06/2023
39.93
 37,100 39.93 40.32 39.74 4,100 1,000 0.1
05/06/2023
39.93
 66,500 40.22 40.66 39.74 4,600 21,800 -0.7
02/06/2023
40.22
 34,800 40.03 40.41 39.84 7,600 0 0.3
01/06/2023
40.03
 10,500 40.03 40.32 39.69 1,600 100 0.1
31/05/2023
40.03
 17,300 40.03 40.13 39.65 1,700 2,200 -0.0
30/05/2023
40.03
 21,200 40.32 40.32 39.65 2,500 0 0.1
29/05/2023
40.32
 57,300 39.45 40.32 39.26 9,800 20,400 -0.4
26/05/2023
39.45
 6,000 39.45 39.45 39.26 200 0 0.0
25/05/2023
39.45
 23,200 39.89 40.03 39.45 13,400 7,800 0.2
24/05/2023
39.89
 33,800 40.13 40.37 39.89 16,300 3,600 0.5
23/05/2023
40.13
 11,900 39.65 40.32 40.08 2,900 1,500 0.1
22/05/2023
39.65
 24,000 39.89 40.17 39.50 10,000 13,100 -0.1
19/05/2023
39.89
 22,700 39.93 40.41 39.84 2,000 700 0.1
18/05/2023
39.93
 25,800 39.45 40.08 39.45 10,600 0 0.4
17/05/2023
39.45
 12,700 39.12 39.74 38.83 4,300 1,700 0.1
16/05/2023
39.12
 30,000 39.07 39.12 38.68 10,800 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |