CTCP Thực phẩm Sao Ta (fmc)

40.80
-3.05
(-6.96%)
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
(2025-03-05) 		-8.45 -17.16% 2,144,200 19,990 1.0
40.80
49.45
40.80
2 tháng
(2025-02-03) 		-3.80 -8.52% 3,794,700 126,790 6.0
40.80
49.45
40.80
3 tháng
(2025-01-06) 		-5.40 -11.69% 4,497,800 123,994 5.9
40.80
49.45
40.80
6 tháng
(2024-10-07) 		-5.70 -12.26% 7,248,200 6,600 0.4
40.80
49.45
40.80
12 tháng
(2024-04-09) 		-7.51 -15.54% 12,594,800 -384,427 -18.3
40.80
52.60
40.80
24 tháng
(2023-04-17) 		2.75 7.21% 27,841,100 -144,807 -6.2
38.05
52.60
40.80
36 tháng
(2022-04-20) 		-22.48 -35.52% 50,719,400 -835,354 -45.4
27.51
63.73
40.80
60 tháng
(2020-05-04) 		22.67 125% 195,623,150 9,686,350 474.1
18.13
65.86
40.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
40.80
 34,400 40.80 40.80 40.80 5,200 0 0.2
03/04/2025
43.85
 125,200 43.85 43.90 43.85 0 0 0
02/04/2025
47.10
 75,600 47.50 48.20 47.10 700 0 0.0
01/04/2025
47.30
 78,900 47 47.55 46.55 1,700 4,900 -0.1
31/03/2025
46.50
 68,500 47 47.25 46.50 0 2,200 -0.1
28/03/2025
47.35
 83,000 47.35 47.35 46.95 500 1,800 -0.1
27/03/2025
47.35
 120,800 47.05 47.50 47 800 800 0
26/03/2025
47.05
 78,900 47.10 47.75 47.05 200 200 -0
25/03/2025
47.10
 117,500 47.10 47.90 47 0 0 0
24/03/2025
47.10
 103,500 47.70 47.95 46.60 4,400 23,900 -0.9
21/03/2025
47.90
 80,900 47.90 48.20 47.70 0 0 0
20/03/2025
47.90
 16,600 47.75 47.95 47.20 0 1,000 -0.0
19/03/2025
47.75
 47,200 47.80 48.40 47.30 400 3,210 -0.1
18/03/2025
47.80
 61,700 48 48.20 47.80 1,700 300 0.1
17/03/2025
48
 53,300 47.75 49.45 47.75 2,100 4,400 -0.1
14/03/2025
48.20
 68,300 48.05 48.30 48 11,800 200 0.6
13/03/2025
48.05
 177,100 49 49.40 48 37,800 2,200 1.7
12/03/2025
49.05
 140,900 49.05 49.35 48.80 600 0 0.0
11/03/2025
49.05
 60,800 49.45 49.45 48.90 1,200 0 0.1
10/03/2025
49.45
 74,600 49.95 50.20 48.90 3,100 1,200 0.1
07/03/2025
49.45
 102,300 49.70 49.80 48.60 0 2,000 -0.1
06/03/2025
49.45
 128,800 49.70 49.95 48.90 1,400 4,500 -0.2
05/03/2025
49.25
 245,400 48.80 49.85 48.80 0 800 -0.0
04/03/2025
48.65
 225,200 48.35 48.70 48 31,200 15,200 0.8
03/03/2025
47.80
 130,500 47.70 48.45 47.50 100 300 -0.0
28/02/2025
47.60
 127,700 46.75 47.60 46.65 23,600 0 1.1
27/02/2025
46.75
 60,700 46.45 46.80 46.40 28,800 300 1.3
26/02/2025
46.45
 65,500 46.90 46.90 46.45 0 0 0
25/02/2025
46.90
 34,100 47 47.05 46.80 0 0 0
24/02/2025
47
 32,800 47.60 47.70 46.75 0 800 -0.0
21/02/2025
46.95
 56,500 47.20 47.50 46.95 0 0 0
20/02/2025
46.95
 40,900 46.90 47.50 46.90 1,600 200 0.1
19/02/2025
46.90
 31,600 46.55 47.40 46.55 0 1,800 -0.1
18/02/2025
46.60
 26,500 46.50 46.70 46.40 0 4,200 -0.2
17/02/2025
46.50
 48,900 46.60 46.80 46.45 0 0 0
14/02/2025
46.80
 53,900 46.55 46.80 46.50 300 1,000 -0.0
13/02/2025
46.80
 49,000 46.75 46.80 46.40 100 0 0.0
12/02/2025
46.80
 59,600 46.70 47.70 46.70 0 900 -0.0
11/02/2025
47
 70,700 48 48 46.60 0 0 0
10/02/2025
47.65
 98,800 48 48.90 47.60 300 700 -0.0
07/02/2025
48
 147,300 47.20 48.20 47.20 19,800 100 0.9
06/02/2025
47.20
 49,200 46.60 47.65 46.50 13,300 300 0.6
05/02/2025
46.60
 50,300 47.90 47.90 45.20 5,700 600 0.2
04/02/2025
47.10
 71,800 46.30 47.40 46 4,000 700 0.2
03/02/2025
44.60
 119,000 46.20 46.50 44.55 9,600 4,500 0.2
24/01/2025
46.50
 22,900 46.70 46.70 46.10 1,800 0 0.1
23/01/2025
46.60
 116,800 46.05 46.60 45.85 2,200 1,300 0.0
22/01/2025
46.35
 206,300 46.40 48.80 46.20 5,204 0 0.2
21/01/2025
45.90
 141,100 46.30 46.50 45.85 0 0 0
20/01/2025
45.90
 26,600 46.35 46.35 45.70 0 400 -0.0
17/01/2025
46.35
 8,000 46 46.35 45.90 0 0 0
16/01/2025
46
 16,300 46.40 46.40 45.90 6,500 0 0.3
15/01/2025
46
 22,200 45.55 46.50 45.15 0 2,600 -0.1
14/01/2025
45.50
 6,300 45.35 45.95 45.35 100 1,100 -0.0
13/01/2025
45.80
 20,200 45.50 46.50 45.20 0 0 0
10/01/2025
45.05
 28,800 45.95 45.95 45.05 100 100 0
09/01/2025
45.95
 7,600 46.45 46.45 45.80 0 200 -0.0
08/01/2025
46.45
 26,400 45.80 46.45 45.05 200 0 0.0
07/01/2025
45.90
 38,200 46.30 46.75 45.70 0 12,700 -0.6
06/01/2025
46.20
 15,400 46.80 46.80 46.10 0 500 -0.0
03/01/2025
46.60
 36,400 46.70 47 46.45 2,100 1,600 0.0
02/01/2025
46.65
 2,900 47 47 46.60 0 0 0
31/12/2024
47
 15,900 46.85 47.20 46.35 0 0 0
30/12/2024
46.85
 10,100 46.90 47 46.65 100 2,100 -0.1
27/12/2024
46.85
 45,300 47.70 48.30 46.70 500 900 -0.0
26/12/2024
47.70
 42,800 47.40 47.70 47.30 300 500 -0.0
25/12/2024
47.40
 39,100 47.40 47.45 47 0 200 -0.0
24/12/2024
47.45
 127,000 46.50 47.95 46 1,000 9,000 -0.4
23/12/2024
46.75
 24,900 46.60 46.90 46.60 2,600 2,400 0.0
20/12/2024
46.90
 39,400 46.50 46.90 46.25 500 7,449 -0.3
19/12/2024
46.50
 51,700 46.80 47 46.20 500 0 0.0
18/12/2024
47
 38,700 46.55 47 46.30 800 0 0.0
17/12/2024
46.55
 57,300 46.75 46.85 46.30 0 7,060 -0.3
16/12/2024
46.70
 22,300 47.15 47.25 46.70 100 2,900 -0.1
13/12/2024
47.25
 46,900 47.85 47.85 47 0 2,100 -0.1
12/12/2024
47.85
 17,700 47.65 48.10 47.65 0 674 -0.0
11/12/2024
48.10
 18,100 48.20 48.20 47.60 200 1,200 -0.0
10/12/2024
48.30
 51,900 47.25 48.35 47.25 1,300 0 0.1
09/12/2024
48.30
 16,400 48.90 49 48.20 100 0 0.0
06/12/2024
49
 60,400 49.10 49.15 48 25 5,700 -0.3
05/12/2024
48.70
 19,200 48.85 48.85 48.20 0 0 0
04/12/2024
48.85
 36,100 48.20 48.85 48.20 200 8,900 -0.4
03/12/2024
48.80
 69,400 48.60 49 48.60 200 500 -0.0
02/12/2024
48.60
 82,900 48.20 49.20 48.20 215,403 217,703 -0.1
29/11/2024
48.20
 168,100 46.40 48.20 46.40 200 2,400 -0.1
28/11/2024
46.80
 7,300 47 47 46.25 200 133 0.0
27/11/2024
46.80
 54,600 46.40 46.80 46.15 300 22,003 -1.0
26/11/2024
46.75
 35,200 45.90 47 45.80 3,100 12,800 -0.4
25/11/2024
46.10
 10,700 45.85 46.10 45.85 5,000 8,200 -0.1
22/11/2024
46
 43,500 45.70 46.20 45.70 0 8,400 -0.4
21/11/2024
45.85
 17,000 45.60 45.95 45.55 0 0 0
20/11/2024
45.60
 90,100 45.60 45.90 45.45 1,800 2,100 -0.0
19/11/2024
45.75
 15,900 45.55 46.30 45.55 0 500 -0.0
18/11/2024
45.95
 60,600 46.30 46.30 45.80 0 0 0
15/11/2024
46.20
 3,600 46.50 46.50 45.55 0 100 -0.0
14/11/2024
46.60
 130,600 46 46.75 45.85 0 2,600 -0.1
13/11/2024
45.50
 54,500 45.50 45.85 45.25 0 6,000 -0.3
12/11/2024
45.85
 63,500 46.35 46.50 45.80 0 200 -0.0
11/11/2024
46.35
 97,400 46.10 46.50 45.75 500 2,200 -0.1
08/11/2024
46.10
 76,900 45.65 46.50 45.65 2,600 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |