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)
18/10/2024
43.25
 36,700 43.12 43.52 43.12 0 0 0
17/10/2024
43.12
 18,600 43.16 44.02 43.03 0 900 -0.0
16/10/2024
43.30
 15,300 43.48 43.57 42.98 0 0 0
15/10/2024
43.12
 44,100 43.21 43.48 42.94 0 0 0
14/10/2024
43.21
 15,000 42.94 43.70 42.94 300 800 -0.0
11/10/2024
42.80
 71,000 42.71 43.30 42.71 700 0 0.0
10/10/2024
42.62
 52,700 42.53 43.07 42.49 0 900 -0.0
09/10/2024
42.44
 36,300 42.49 42.80 42.04 0 0 0
08/10/2024
42.44
 36,200 41.77 42.44 41.77 0 500 -0.0
07/10/2024
41.77
 30,200 42.13 42.17 41.64 200 0 0.0
04/10/2024
41.64
 43,200 41.77 42.71 41.59 0 3,400 -0.2
03/10/2024
41.77
 64,000 42.22 42.31 41.68 0 42,200 -2.0
02/10/2024
41.99
 32,500 41.99 41.99 41.90 0 17,000 -0.8
01/10/2024
42.13
 18,700 42.26 42.26 42.08 0 0 0
30/09/2024
42.26
 43,400 41.99 42.35 41.99 0 2,000 -0.1
27/09/2024
42.22
 49,600 42.22 42.35 42.04 8,200 0 0.4
26/09/2024
42.22
 41,100 42.22 42.49 41.95 0 0 0
25/09/2024
42.31
 35,700 42.49 42.49 42.22 0 0 0
24/09/2024
42.26
 15,500 42.22 42.44 42.04 0 1,200 -0.1
23/09/2024
42.22
 13,500 42.26 42.49 42.04 0 4,200 -0.2
20/09/2024
42.22
 31,900 42.04 42.53 42.04 0 400 -0.0
19/09/2024
42.04
 23,300 42.22 42.22 41.73 100 16,900 -0.8
18/09/2024
41.77
 57,000 41.95 41.95 41.73 100 40,700 -1.9
17/09/2024
41.95
 14,900 41.77 41.95 41.01 0 4,600 -0.2
16/09/2024
41.77
 16,800 41.77 42.13 41.73 4,000 2,300 0.1
13/09/2024
41.73
 24,200 42.04 42.04 41.73 0 17,200 -0.8
12/09/2024
41.77
 65,200 41.59 42.08 41.59 4,200 57,100 -2.5
11/09/2024
41.59
 15,900 41.95 41.95 40.96 0 2,700 -0.1
10/09/2024
41.99
 24,100 42.04 42.22 41.95 0 5,100 -0.2
09/09/2024
41.95
 35,600 42.49 42.49 41.95 0 19,700 -0.9
06/09/2024
42.22
 53,700 43.30 43.30 42.22 200 42,100 -2.0
05/09/2024
43.03
 17,100 43.12 43.21 42.89 0 4,900 -0.2
04/09/2024
43.21
 26,300 43.25 43.25 42.85 0 3,700 -0.2
03/09/2024
43.30
 148,800 43.57 43.57 43.16 58,200 0 2.8
02/09/2024
41.14
 55,700 41.14 41.14 40.87 27,700 1,000 1.2
30/08/2024
43.25
 12,200 43.21 43.39 43.07 0 1,900 -0.1
29/08/2024
43.21
 12,200 42.80 43.57 42.80 0 0 0
28/08/2024
43.57
 19,700 43.66 43.84 43.57 300 1,900 -0.1
27/08/2024
43.57
 37,900 43.16 43.84 43.16 1,100 23,900 -1.1
26/08/2024
43.16
 18,500 43.16 43.39 43.12 1,000 2,200 -0.1
23/08/2024
43.16
 7,100 43.21 43.30 43.12 0 1,600 -0.1
22/08/2024
43.21
 6,700 43.16 43.21 43.12 400 1,000 -0.0
21/08/2024
43.16
 26,700 43.30 43.48 43.07 1,600 2,000 -0.0
20/08/2024
43.21
 8,500 43.34 43.52 43.12 0 0 0
19/08/2024
43.34
 17,800 42.98 43.48 42.98 0 200 -0.0
16/08/2024
42.85
 14,700 42.71 43.12 42.67 800 0 0.0
15/08/2024
42.26
 16,100 42.89 42.94 41.77 0 7,600 -0.4
14/08/2024
42.89
 24,700 42.85 42.94 42.80 400 1,700 -0.1
13/08/2024
42.80
 10,400 42.76 42.94 42.58 200 1,600 -0.1
12/08/2024
42.71
 10,900 42.71 42.85 42.71 200 600 -0.0
09/08/2024
42.71
 12,200 42.49 42.98 42.31 200 3,300 -0.1
08/08/2024
42.22
 12,300 42.40 42.71 42.22 0 1,200 -0.1
07/08/2024
41.99
 17,100 42.40 42.40 41.99 0 2,400 -0.1
06/08/2024
42.31
 24,600 41.86 42.31 41.77 300 3,400 -0.1
05/08/2024
42.26
 29,100 43.57 43.93 42.26 0 9,100 -0.4
02/08/2024
43.97
 42,100 43.52 44.06 42.67 4,400 7,600 -0.2
01/08/2024
43.52
 27,000 44.02 44.02 42.26 0 2,600 -0.1
31/07/2024
43.93
 11,600 43.88 44.06 43.84 300 3,100 -0.1
30/07/2024
43.88
 10,900 44.02 44.55 43.61 100 100 0
29/07/2024
43.93
 18,100 43.93 43.97 43.07 100 100 0
26/07/2024
43.93
 14,900 44.60 44.60 43.57 0 2,200 -0.1
25/07/2024
43.66
 5,900 43.25 44.42 43.25 100 500 -0.0
24/07/2024
44.15
 81,900 44.15 44.15 41.77 5,000 1,200 0.2
23/07/2024
44.15
 69,100 45.36 45.45 43.12 200 38,400 -1.9
22/07/2024
44.46
 41,300 44.29 44.73 42.22 1,000 7,600 -0.3
19/07/2024
44.24
 33,000 44.82 44.82 44.15 0 1,600 -0.1
18/07/2024
44.82
 30,200 44.20 44.82 44.20 200 200 0.0
17/07/2024
44.15
 52,500 45.18 45.36 44.15 100 5,400 -0.3
16/07/2024
45.27
 49,200 45.36 45.54 45.00 600 700 -0.0
15/07/2024
45.45
 22,800 45.99 45.99 45.27 0 800 -0.0
12/07/2024
45.99
 47,500 45.90 45.99 45.45 300 1,500 -0.1
11/07/2024
45.99
 23,900 46.62 46.62 45.90 0 1,700 -0.1
10/07/2024
46.53
 19,700 46.89 46.89 46.35 3,200 1,000 0.1
09/07/2024
46.71
 150,300 45.36 46.89 45.36 89,300 1,300 4.6
08/07/2024
45.99
 58,200 44.91 46.08 44.91 12,200 1,400 0.5
05/07/2024
44.91
 34,300 44.69 44.91 44.46 2,000 5,500 -0.2
04/07/2024
44.73
 16,700 44.73 44.73 44.29 0 1,300 -0.1
03/07/2024
44.73
 23,500 45.27 45.27 44.51 0 800 -0.0
02/07/2024
44.51
 18,900 44.02 44.51 44.02 0 1,700 -0.1
01/07/2024
44.11
 54,500 44.29 44.64 43.12 2,700 13,100 -0.5
28/06/2024
44.06
 28,700 44.06 44.69 44.06 0 2,900 -0.1
27/06/2024
44.73
 23,300 44.46 44.82 44.02 0 15,780 -0.8
26/06/2024
44.46
 17,600 44.29 44.69 44.20 0 1,900 -0.1
25/06/2024
44.29
 17,000 44.24 44.33 44.02 400 1,400 -0.0
24/06/2024
44.24
 80,300 45.09 45.09 44.02 1,200 9,700 -0.4
21/06/2024
45.09
 61,200 45.63 45.63 44.91 0 8,000 -0.4
20/06/2024
45.72
 66,300 46.44 46.71 45.72 1,031 5,800 -0.2
19/06/2024
46.44
 72,100 46.62 47.16 46.17 2,100 1,900 0.0
18/06/2024
46.17
 52,700 46.17 46.71 45.81 0 4,500 -0.2
17/06/2024
46.17
 33,500 45.90 46.71 45.90 0 2,600 -0.1
14/06/2024
46.62
 63,800 46.71 47.16 45.54 3,600 6,200 -0.1
13/06/2024
46.71
 46,400 46.08 46.98 46.08 0 0 0
12/06/2024
46.08
 53,800 46.62 46.62 46.08 0 3,900 -0.2
11/06/2024
46.35
 35,300 46.35 46.44 46.17 0 2,027 -0.1
10/06/2024
46.26
 92,000 46.17 46.53 45.54 6,000 12,900 -0.3
07/06/2024
45.81
 37,900 45.99 45.99 45.54 5,000 8,100 -0.2
06/06/2024
45.99
 42,100 45.63 46.53 45.63 10,300 2,000 0.4
05/06/2024
45.99
 46,100 46.17 46.26 45.81 2,800 1,800 0.1
04/06/2024
46.17
 73,700 45.81 46.44 45.63 8,700 100 0.4
03/06/2024
45.81
 45,700 45.72 46.71 45.63 13,000 3,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |