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)
04/01/2024
39.37
 19,700 39.42 39.59 39.20 1,700 0 0.1
03/01/2024
39.24
 26,200 39.11 39.42 39.07 0 2,300 -0.1
02/01/2024
39.33
 18,200 38.59 39.68 38.59 4,000 10,000 -0.3
29/12/2023
38.90
 40,000 38.85 39.63 38.81 2,400 0 0.1
28/12/2023
38.85
 13,000 38.81 38.90 38.68 500 1,300 0.0
27/12/2023
38.77
 21,500 38.64 38.98 38.64 1,400 800 0.0
26/12/2023
38.81
 9,400 38.72 38.90 38.72 0 1,000 0.0
25/12/2023
38.72
 65,000 38.55 38.90 38.55 0 5,000 -0.2
22/12/2023
38.77
 24,900 38.47 38.94 38.34 1,200 0 0.1
21/12/2023
38.98
 23,400 38.98 39.07 38.47 0 6,100 -0.3
20/12/2023
38.98
 33,100 38.98 39.07 38.16 0 17,400 -0.8
19/12/2023
38.98
 6,600 38.59 39.59 38.29 300 1,300 0.0
18/12/2023
38.64
 6,300 38.81 38.81 38.55 2,800 1,300 0.1
15/12/2023
38.81
 18,300 38.81 38.90 38.42 1,200 2,600 -0.1
14/12/2023
38.81
 70,000 39.33 39.33 38.81 0 4,100 -0.2
13/12/2023
39.33
 67,300 39.76 39.76 39.29 0 25,100 -1.2
12/12/2023
39.85
 41,500 40.11 40.11 39.76 400 6,900 -0.3
11/12/2023
40.11
 18,300 40.11 40.15 39.72 200 1,100 0.0
08/12/2023
40.11
 36,100 40.63 40.63 40.02 1,000 1,400 0.0
07/12/2023
40.63
 59,500 40.80 40.80 39.76 12,000 2,500 0.4
06/12/2023
40.63
 144,200 39.76 40.80 39.29 1,200 900 0.0
05/12/2023
39.76
 6,800 38.55 39.76 38.55 600 0 0.0
04/12/2023
39.33
 68,400 39.20 39.85 38.98 3,300 15,900 -0.6
01/12/2023
39.20
 6,100 39.85 39.85 38.21 0 400 0.0
30/11/2023
39.11
 13,200 39.93 39.93 39.11 800 200 0.0
29/11/2023
39.85
 4,100 39.76 39.85 38.90 300 700 0.0
28/11/2023
39.85
 8,000 40.02 40.02 39.59 200 0 0.0
27/11/2023
39.98
 34,500 40.02 40.02 39.76 400 0 0.0
24/11/2023
39.98
 44,600 39.80 39.98 39.16 1,800 400 0.1
23/11/2023
39.85
 46,200 39.68 40.11 39.68 100 400 0.0
22/11/2023
39.85
 32,800 40.15 40.15 39.59 0 800 0.0
21/11/2023
39.85
 59,600 39.07 39.93 38.85 0 500 0.0
20/11/2023
39.07
 10,500 38.55 39.42 37.95 600 0 0.0
17/11/2023
38.72
 18,100 38.90 39.07 38.08 300 1,400 0.0
16/11/2023
38.81
 9,200 38.90 39.11 38.68 0 0 0
15/11/2023
38.64
 31,400 39.63 39.63 38.64 0 100 0.0
14/11/2023
38.72
 18,400 38.47 39.07 38.47 0 800 0.0
13/11/2023
38.42
 10,700 38.68 38.68 38.08 1,500 100 0.1
10/11/2023
38.72
 21,100 39.07 39.07 38.55 0 1,600 -0.1
09/11/2023
39.03
 22,300 39.03 39.37 38.98 700 1,800 0.0
08/11/2023
38.90
 23,300 37.82 38.90 37.47 100 900 0.0
07/11/2023
37.82
 24,800 37.86 37.90 35.87 10,300 1,000 0.4
06/11/2023
37.86
 19,100 37.73 38.03 37.47 9,500 800 0.4
03/11/2023
37.77
 30,300 38.21 38.21 36.87 2,200 1,200 0.0
02/11/2023
37.21
 72,200 35.96 37.21 35.83 3,700 11,000 -0.3
01/11/2023
35.83
 64,600 35.31 37.00 35.31 13,600 2,600 0.5
31/10/2023
36.30
 31,200 37.60 37.60 36.30 0 4,300 -0.2
30/10/2023
37.60
 18,600 38.08 38.51 37.60 8,700 5,100 0.2
27/10/2023
38.55
 62,400 39.42 39.42 38.08 37,700 800 1.7
26/10/2023
38.64
 108,300 39.76 39.76 37.77 2,500 2,800 0.0
25/10/2023
40.58
 23,200 40.54 40.67 39.93 900 800 0.0
24/10/2023
40.50
 59,500 41.02 41.02 39.76 1,200 1,400 0.0
23/10/2023
40.28
 16,600 41.49 41.49 40.28 200 2,300 -0.1
20/10/2023
41.49
 71,900 41.40 41.53 39.76 200 2,900 -0.1
19/10/2023
41.06
 32,400 42.01 42.01 40.80 100 2,200 -0.1
18/10/2023
41.06
 112,900 42.23 42.23 40.63 30,600 2,500 1.4
17/10/2023
42.27
 42,900 42.66 43.22 42.27 500 1,200 0.0
16/10/2023
43.22
 30,800 43.91 43.91 42.79 700 11,700 -0.6
13/10/2023
43.91
 53,100 43.39 43.91 42.96 1,600 600 0.1
12/10/2023
43.48
 38,000 43.91 44.26 43.39 500 4,000 -0.2
11/10/2023
44.00
 50,000 43.65 44.26 43.65 1,000 3,300 -0.1
10/10/2023
44.26
 79,300 44.08 45.03 43.82 800 800 0.0
09/10/2023
44.08
 68,900 43.57 44.86 43.39 800 0 0.0
06/10/2023
43.39
 39,100 43.22 43.65 42.79 2,100 800 0.1
05/10/2023
43.22
 38,700 42.70 43.65 42.70 800 4,300 -0.2
04/10/2023
42.96
 36,500 41.75 43.09 41.66 3,700 5,000 -0.1
03/10/2023
42.87
 93,900 44.52 44.52 41.97 3,300 2,100 0.1
02/10/2023
42.79
 63,700 42.35 42.79 41.49 2,600 900 0.1
29/09/2023
40.02
 51,300 43.22 43.65 40.02 3,200 1,200 0.1
28/09/2023
42.96
 41,400 42.66 43.57 42.66 300 400 0.0
27/09/2023
42.53
 60,000 41.75 42.53 41.14 2,300 300 0.1
26/09/2023
41.75
 104,900 41.92 43.74 41.06 3,100 900 0.1
25/09/2023
41.58
 115,500 44.52 45.21 41.49 31,800 3,400 1.4
22/09/2023
44.52
 87,900 44.08 45.21 42.35 6,900 0 0.4
21/09/2023
45.03
 98,400 44.95 46.24 44.00 3,700 900 0.1
20/09/2023
44.95
 107,900 43.22 45.38 43.22 1,200 3,900 -0.1
19/09/2023
43.39
 41,900 43.22 43.48 42.79 500 2,700 -0.1
18/09/2023
43.22
 50,400 43.31 43.48 42.35 0 0 0
15/09/2023
43.13
 59,300 44.00 44.00 42.96 7,000 1,500 0.3
14/09/2023
43.13
 59,000 44.52 44.78 43.13 0 2,400 -0.1
13/09/2023
44.34
 76,100 44.60 45.81 44.26 200 3,700 -0.2
12/09/2023
44.60
 69,900 44.78 44.95 44.08 500 5,800 -0.3
11/09/2023
44.69
 255,400 43.22 45.12 43.18 6,900 42,400 -1.8
08/09/2023
42.92
 63,800 43.00 43.22 42.92 1,100 7,900 -0.3
07/09/2023
43.00
 96,700 43.13 43.57 42.44 800 18,300 -0.9
06/09/2023
43.09
 80,400 43.22 43.22 42.31 8,400 11,000 -0.1
05/09/2023
42.79
 94,000 42.01 43.00 41.49 14,600 1,800 0.6
31/08/2023
40.97
 47,700 41.06 41.40 40.97 0 5,000 -0.2
30/08/2023
40.97
 29,600 40.67 41.36 40.63 0 2,000 -0.1
29/08/2023
40.45
 34,700 41.49 41.49 40.45 2,800 700 0.1
28/08/2023
41.58
 41,200 41.14 41.97 41.14 1,800 3,800 -0.1
25/08/2023
41.06
 111,100 41.19 42.96 41.02 5,000 7,300 -0.1
24/08/2023
40.19
 39,600 39.33 40.19 39.24 3,000 3,400 0.0
23/08/2023
39.24
 47,800 39.93 39.98 39.24 100 2,800 -0.1
22/08/2023
39.93
 55,100 38.98 40.11 38.55 7,800 7,600 0.0
21/08/2023
40.11
 106,200 38.90 40.54 38.90 3,300 30,300 -1.2
18/08/2023
40.11
 110,100 41.23 41.58 40.11 800 26,500 -1.2
17/08/2023
41.92
 41,900 42.35 42.35 41.49 200 10,400 -0.5
16/08/2023
42.35
 44,700 42.40 42.40 42.01 200 1,800 -0.1
15/08/2023
42.40
 17,700 43.09 43.09 41.92 1,400 0 0.1

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