CTCP Thực phẩm Sao Ta (fmc)

35.55
-0.25
(-0.70%)
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
(2025-11-17) 		-1.20 -3.27% 637,700 18,300 0.7
35.50
36.70
35.80
2 tháng
(2025-10-17) 		0.25 0.71% 1,411,100 7,500 0.3
34.85
37.50
35.80
3 tháng
(2025-09-17) 		-1.50 -4.05% 2,312,700 -61,900 -2.3
34.85
37.80
35.80
6 tháng
(2025-06-19) 		-0.50 -1.39% 11,121,100 121,600 5.0
34.85
39.55
35.80
12 tháng
(2024-12-23) 		-8.79 -19.85% 22,308,100 28,394 15.2
31.55
46.85
35.80
24 tháng
(2023-12-27) 		-5.39 -13.17% 35,861,200 325,673 29.6
31.55
49.83
35.80
36 tháng
(2023-01-03) 		5.57 18.62% 48,279,200 -327,310 -0.0
29.93
49.83
35.80
60 tháng
(2021-01-11) 		7.35 26.10% 160,603,400 9,177,190 474.9
23.90
62.39
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2023
41.48
 67,300 42.03 42.03 41.43 0 25,100 -1.2
12/12/2023
42.03
 41,500 42.30 42.30 41.93 400 6,900 -0.3
11/12/2023
42.30
 18,300 42.30 42.34 41.89 200 1,100 -0.0
08/12/2023
42.30
 36,100 42.85 42.85 42.21 1,000 1,400 -0.0
07/12/2023
42.85
 59,500 42.85 43.03 41.93 12,000 2,500 0.4
06/12/2023
42.85
 144,200 41.93 43.03 41.43 1,200 900 0.0
05/12/2023
41.93
 6,800 41.48 41.93 40.66 600 0 0.0
04/12/2023
41.48
 68,400 41.34 42.03 41.11 3,300 15,900 -0.6
01/12/2023
41.34
 6,100 41.25 42.03 40.29 0 400 -0.0
30/11/2023
41.25
 13,200 42.03 42.12 41.25 800 200 0.0
29/11/2023
42.03
 4,100 42.03 42.03 41.02 300 700 -0.0
28/11/2023
42.03
 8,000 42.16 42.21 41.75 200 0 0.0
27/11/2023
42.16
 34,500 42.16 42.21 41.93 400 0 0.0
24/11/2023
42.16
 44,600 42.03 42.16 41.30 1,800 400 0.1
23/11/2023
42.03
 46,200 42.03 42.30 41.84 100 400 -0.0
22/11/2023
42.03
 32,800 42.03 42.34 41.75 0 800 -0.0
21/11/2023
42.03
 59,600 41.21 42.12 40.98 0 500 -0.0
20/11/2023
41.21
 10,500 40.84 41.57 40.02 600 0 0.0
17/11/2023
40.84
 18,100 40.93 41.21 40.16 300 1,400 -0.0
16/11/2023
40.93
 9,200 40.75 41.25 40.79 0 0 0
15/11/2023
40.75
 31,400 40.84 41.80 40.75 0 100 -0.0
14/11/2023
40.84
 18,400 40.52 41.21 40.57 0 800 -0.0
13/11/2023
40.52
 10,700 40.84 40.84 40.16 1,500 100 0.1
10/11/2023
40.84
 21,100 41.16 41.21 40.66 0 1,600 -0.1
09/11/2023
41.16
 22,300 41.02 41.52 41.11 700 1,800 -0.0
08/11/2023
41.02
 23,300 39.88 41.02 39.52 100 900 -0.0
07/11/2023
39.88
 24,800 39.93 39.97 37.83 10,300 1,000 0.4
06/11/2023
39.93
 19,100 39.84 40.11 39.52 9,500 800 0.4
03/11/2023
39.84
 30,300 39.25 40.29 38.88 2,200 1,200 0.0
02/11/2023
39.25
 72,200 37.79 39.25 37.79 3,700 11,000 -0.3
01/11/2023
37.79
 64,600 38.29 39.02 37.24 13,600 2,600 0.5
31/10/2023
38.29
 31,200 39.66 39.66 38.29 0 4,300 -0.2
30/10/2023
39.66
 18,600 40.66 40.66 39.66 8,700 5,100 0.2
27/10/2023
40.66
 62,400 40.75 41.57 40.16 37,700 800 1.7
26/10/2023
40.75
 108,300 42.80 42.80 39.84 2,500 2,800 -0.0
25/10/2023
42.80
 23,200 42.71 42.89 42.12 900 800 0.0
24/10/2023
42.71
 59,500 42.48 43.26 41.93 1,200 1,400 -0.0
23/10/2023
42.48
 16,600 43.76 43.76 42.48 200 2,300 -0.1
20/10/2023
43.76
 71,900 43.30 43.80 41.93 200 2,900 -0.1
19/10/2023
43.30
 32,400 43.30 44.30 43.03 100 2,200 -0.1
18/10/2023
43.30
 112,900 44.58 44.58 42.85 30,600 2,500 1.4
17/10/2023
44.58
 42,900 45.58 45.58 44.58 500 1,200 -0.0
16/10/2023
45.58
 30,800 46.31 46.31 45.13 700 11,700 -0.6
13/10/2023
46.31
 53,100 45.85 46.31 45.31 1,600 600 0.1
12/10/2023
45.85
 38,000 46.40 46.67 45.76 500 4,000 -0.2
11/10/2023
46.40
 50,000 46.67 46.67 46.04 1,000 3,300 -0.1
10/10/2023
46.67
 79,300 46.49 47.50 46.22 800 800 -0.0
09/10/2023
46.49
 68,900 45.76 47.31 45.76 800 0 0.0
06/10/2023
45.76
 39,100 45.58 46.04 45.13 2,100 800 0.1
05/10/2023
45.58
 38,700 45.31 46.04 45.03 800 4,300 -0.2
04/10/2023
45.31
 36,500 45.22 45.44 43.94 3,700 5,000 -0.1
03/10/2023
45.22
 93,900 45.13 46.95 44.26 3,300 2,100 0.1
02/10/2023
45.13
 63,700 42.21 45.13 43.76 2,600 900 0.1
29/09/2023
42.21
 51,300 45.31 46.04 42.21 3,200 1,200 0.1
28/09/2023
45.31
 41,400 44.85 45.95 44.99 300 400 -0.0
27/09/2023
44.85
 60,000 44.03 44.85 43.39 2,300 300 0.1
26/09/2023
44.03
 104,900 43.85 46.13 43.30 3,100 900 0.1
25/09/2023
43.85
 115,500 46.95 47.68 43.76 31,800 3,400 1.4
22/09/2023
46.95
 87,900 47.50 47.68 44.67 6,900 0 0.4
21/09/2023
47.50
 98,400 47.40 48.77 46.40 3,700 900 0.1
20/09/2023
47.40
 107,900 45.76 47.86 45.58 1,200 3,900 -0.1
19/09/2023
45.76
 41,900 45.58 45.85 45.13 500 2,700 -0.1
18/09/2023
45.58
 50,400 45.49 45.85 44.67 0 0 0
15/09/2023
45.49
 59,300 45.49 46.40 45.31 7,000 1,500 0.3
14/09/2023
45.49
 59,000 46.77 47.22 45.49 0 2,400 -0.1
13/09/2023
46.77
 76,100 47.04 48.32 46.67 200 3,700 -0.2
12/09/2023
47.04
 69,900 47.13 47.40 46.49 500 5,800 -0.3
11/09/2023
47.13
 255,400 45.26 47.59 45.54 6,900 42,400 -1.8
08/09/2023
45.26
 63,800 45.35 45.58 45.26 1,100 7,900 -0.3
07/09/2023
45.35
 96,700 45.44 45.95 44.76 800 18,300 -0.9
06/09/2023
45.44
 80,400 45.13 45.58 44.62 8,400 11,000 -0.1
05/09/2023
45.13
 94,000 43.21 45.35 43.76 14,600 1,800 0.6
31/08/2023
43.21
 47,700 43.21 43.67 43.21 0 5,000 -0.2
30/08/2023
43.21
 29,600 42.66 43.62 42.85 0 2,000 -0.1
29/08/2023
42.66
 34,700 43.85 43.85 42.66 2,800 700 0.1
28/08/2023
43.85
 41,200 43.30 44.26 43.39 1,800 3,800 -0.1
25/08/2023
43.30
 111,100 42.39 45.31 43.26 5,000 7,300 -0.1
24/08/2023
42.39
 39,600 41.39 42.39 41.39 3,000 3,400 -0.0
23/08/2023
41.39
 47,800 42.12 42.16 41.39 100 2,800 -0.1
22/08/2023
42.12
 55,100 42.30 42.30 40.66 7,800 7,600 0.0
21/08/2023
42.30
 106,200 42.30 42.75 41.02 3,300 30,300 -1.2
18/08/2023
42.30
 110,100 44.21 44.21 42.30 800 26,500 -1.2
17/08/2023
44.21
 41,900 44.67 44.67 43.76 200 10,400 -0.5
16/08/2023
44.67
 44,700 44.71 44.71 44.30 200 1,800 -0.1
15/08/2023
44.71
 17,700 44.67 45.44 44.21 1,400 0 0.1
14/08/2023
44.67
 22,100 44.76 44.76 44.12 800 1,400 -0.0
11/08/2023
44.76
 60,700 45.13 45.22 42.94 600 1,300 -0.0
10/08/2023
45.13
 25,500 45.58 45.76 44.71 400 1,600 -0.1
09/08/2023
45.58
 142,800 43.48 46.49 43.30 8,100 26,800 -0.9
08/08/2023
43.48
 23,300 43.62 43.76 43.26 1,300 600 0.0
07/08/2023
43.62
 26,900 42.39 43.71 42.57 600 5,600 -0.2
04/08/2023
42.39
 50,800 43.30 43.58 42.39 1,200 11,000 -0.5
03/08/2023
43.30
 31,400 43.85 43.85 42.94 1,500 0 0.1
02/08/2023
43.85
 77,700 43.94 44.21 42.85 1,400 25,000 -1.1
01/08/2023
43.94
 75,200 43.94 44.30 43.67 3,800 23,600 -1.0
31/07/2023
43.94
 97,900 43.94 44.35 43.76 4,600 38,100 -1.6
28/07/2023
43.94
 47,600 43.85 43.94 43.58 1,300 300 0.0
27/07/2023
43.85
 45,800 43.76 43.85 43.53 900 300 0.0
26/07/2023
43.76
 73,400 43.76 44.12 43.44 4,200 45,000 -2.0
25/07/2023
43.76
 101,900 43.76 43.94 43.62 2,600 21,200 -0.9

Chính sách bảo mật | Điều khoản sử dụng |