CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
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
(2026-06-29) 		-1.65 -4.60% 320,200 -20,722 0
33.75
35.90
34
2 tháng
(2026-05-29) 		-0.35 -1.01% 700,500 -43,483 0
33.75
35.90
34
3 tháng
(2026-04-29) 		-2.02 -5.56% 1,130,500 -59,191 0
33.75
36.60
34
6 tháng
(2026-01-29) 		-1.12 -3.16% 7,412,300 113,609 9.2
33.75
42
34
12 tháng
(2025-08-04) 		-1.69 -4.69% 15,417,100 83,709 8.5
33
42
34
24 tháng
(2024-08-07) 		-7.74 -18.44% 34,604,700 -328,291 3.1
29.91
44.42
34
36 tháng
(2023-08-14) 		-8.10 -19.14% 49,562,700 273,982 31.6
29.91
47.25
34
60 tháng
(2021-08-23) 		2.27 7.11% 118,717,300 9,479,199 489.3
24.71
59.16
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
28.50
 46,300 28.79 29.94 28.38 3,800 20,100 -0.6
12/12/2022
28.79
 98,000 28.25 30.07 28.79 4,900 47,900 -1.5
09/12/2022
28.25
 71,500 29.16 29.16 28.05 100 47,600 -1.6
08/12/2022
29.16
 86,900 29.69 31.01 28.01 6,200 30,200 -0.8
07/12/2022
29.69
 55,900 30.15 30.97 29.65 13,900 5,800 0.3
06/12/2022
30.15
 231,400 28.67 30.64 27.47 12,000 86,600 -2.7
05/12/2022
28.67
 56,100 28.50 29.32 28.54 2,600 5,500 -0.1
02/12/2022
28.50
 29,000 28.25 28.50 27.39 7,500 7,600 -0.0
01/12/2022
28.25
 93,800 28.25 29.57 28.25 8,500 1,200 0.3
30/11/2022
28.25
 76,200 28.21 28.67 27.59 18,000 2,200 0.5
29/11/2022
28.21
 39,100 27.76 28.71 28.01 12,600 600 0.4
28/11/2022
27.76
 122,600 26.19 27.80 26.77 18,200 100 0.6
25/11/2022
26.19
 56,300 26.19 26.61 26.19 37,600 0 1.2
24/11/2022
26.19
 22,600 26.15 26.19 25.70 12,200 300 0.4
23/11/2022
26.15
 70,500 26.15 26.36 26.15 34,900 0 1.1
22/11/2022
26.15
 72,600 26.15 27.18 26.03 33,000 10,800 0.7
21/11/2022
26.15
 71,900 25.25 26.36 25.21 17,600 1,000 0.5
18/11/2022
25.25
 49,900 25.21 25.70 24.71 24,500 0 0.8
17/11/2022
25.21
 20,700 24.71 25.82 24.88 7,000 0 0.2
16/11/2022
24.71
 208,600 25.29 25.53 23.56 25,200 32,300 -0.2
15/11/2022
25.29
 119,400 27.18 27.88 25.29 64,600 2,000 1.9
14/11/2022
27.18
 101,600 28.58 28.58 27.10 39,100 18,148 0.7
11/11/2022
28.58
 29,800 28.29 28.83 28.34 5,300 704 0.2
10/11/2022
28.29
 59,600 28.83 28.83 27.68 24,300 1,800 0.8
09/11/2022
28.83
 24,400 28.25 28.99 28.67 6,600 0 0.2
08/11/2022
28.25
 19,400 28.09 28.42 28.09 9,700 0 0.3
07/11/2022
28.09
 41,300 28.83 28.99 28.01 32,900 3,100 1.0
04/11/2022
28.83
 23,700 29.24 29.24 28.50 18,000 1,100 0.6
03/11/2022
29.24
 22,800 29.65 29.78 28.83 4,200 400 0.1
02/11/2022
29.65
 5,400 29.94 29.94 29.57 600 0 0.0
01/11/2022
29.94
 21,800 29.32 29.94 29.28 8,500 200 0.3
31/10/2022
29.32
 96,900 29.37 29.90 29.20 6,700 36,500 -1.1
28/10/2022
29.37
 19,400 29.90 30.07 29.32 2,840 100 0.1
27/10/2022
29.90
 54,700 28.42 29.98 28.17 10,500 4,700 0.2
26/10/2022
28.42
 52,600 28.83 29.98 28.42 16,700 0 0.6
25/10/2022
28.83
 65,400 29.65 29.65 28.46 9,700 5,700 0.1
24/10/2022
29.65
 77,500 31.30 31.30 29.65 34,000 0 1.2
21/10/2022
31.30
 66,800 32.91 33.20 30.64 6,300 3,700 0.1
20/10/2022
32.91
 73,500 33.24 33.36 32.87 25,200 0 1.0
19/10/2022
33.24
 48,700 32.29 33.28 32.95 8,800 0 0.4
18/10/2022
32.29
 115,800 32.37 33.36 32.21 900 20,000 -0.7
17/10/2022
32.37
 51,900 31.88 32.78 31.47 2,900 2,600 0.0
14/10/2022
31.88
 52,300 31.75 32.54 31.80 1,700 0 0.1
13/10/2022
31.75
 45,600 32.54 32.54 31.71 1,400 22,500 -0.8
12/10/2022
32.54
 11,400 31.30 32.74 29.90 400 500 -0.0
11/10/2022
31.30
 57,900 32.95 32.95 31.05 2,100 4,300 -0.1
10/10/2022
32.95
 49,900 32.58 33.03 30.56 2,600 2,300 0.0
07/10/2022
32.58
 107,200 35.01 35.01 32.58 3,900 100 0.2
06/10/2022
35.01
 23,500 35.34 35.34 34.39 1,100 0 0.0
05/10/2022
35.34
 41,900 34.39 35.42 34.39 4,700 20,000 -0.7
04/10/2022
34.39
 61,800 35.25 36.24 34.18 2,500 3,700 -0.1
03/10/2022
35.25
 66,100 37.89 37.89 35.25 100 100 0
30/09/2022
37.89
 149,000 37.73 38.71 35.09 2,200 15,100 -0.6
29/09/2022
37.73
 62,000 38.67 39.13 37.73 300 100 0.0
28/09/2022
38.67
 59,500 39.29 39.37 38.55 700 7,600 -0.3
27/09/2022
39.29
 18,000 40.28 40.28 38.38 300 0 0.0
26/09/2022
40.28
 102,300 41.10 41.10 38.71 900 1,200 -0.0
23/09/2022
41.10
 29,400 41.19 41.19 40.77 0 0 0.1
22/09/2022
41.19
 69,600 41.43 41.43 40.77 0 0 0.1
21/09/2022
41.43
 32,100 41.43 41.68 40.77 1,373 0 0.1
20/09/2022
41.43
 81,900 40.86 41.60 40.69 2,500 20,077 -0.9
19/09/2022
40.86
 71,400 41.60 41.60 40.61 1,000 1,500 -0.0
16/09/2022
41.60
 46,800 41.60 41.93 41.27 0 11,972 -0.6
15/09/2022
41.60
 38,800 41.60 42.26 41.60 100 64 0.1
14/09/2022
41.60
 48,800 42.01 42.01 41.19 2,300 546 0.0
13/09/2022
42.01
 101,800 41.43 42.75 41.27 500 8 0.0
12/09/2022
41.43
 62,800 41.60 41.93 41.19 500 84 0.0
09/09/2022
41.60
 67,600 40.86 41.60 40.77 1,200 600 0.0
08/09/2022
40.86
 87,200 41.19 41.35 40.86 4,300 6,700 -0.1
07/09/2022
41.19
 171,300 41.93 42.67 41.19 29,900 5,100 1.2
06/09/2022
41.93
 67,500 42.50 42.75 41.60 1,000 1,800 -0.0
05/09/2022
42.50
 43,900 42.92 42.92 42.42 100 900 -0.0
31/08/2022
42.92
 193,100 41.43 43.00 40.44 6,600 8,000 -0.1
30/08/2022
41.43
 97,300 41.35 42.01 40.86 2,200 11,800 -0.5
29/08/2022
41.35
 193,000 42.50 42.50 40.77 0 105,700 -5.3
26/08/2022
42.50
 229,900 43.82 43.90 42.42 3,700 100,500 -5.0
25/08/2022
43.82
 321,000 42.50 43.99 42.34 2,900 0 0.2
24/08/2022
42.50
 91,500 41.93 42.75 41.35 8,600 0 0.4
23/08/2022
41.93
 116,600 40.36 41.93 40.03 900 200 0.0
22/08/2022
40.36
 233,400 41.68 41.68 40.36 3,300 113,900 -5.4
19/08/2022
41.68
 84,800 42.01 42.34 41.60 800 5,200 -0.2
18/08/2022
42.01
 148,400 42.75 42.75 41.93 2,500 2,900 -0.0
17/08/2022
42.75
 117,600 42.92 43.66 42.75 2,500 12,000 -0.5
16/08/2022
42.92
 81,100 42.92 43.00 42.75 2,300 4,700 -0.1
15/08/2022
42.92
 141,900 43.16 43.57 42.75 3,900 4,800 -0.0
12/08/2022
43.16
 94,000 42.83 43.49 42.17 0 1,600 -0.1
11/08/2022
42.83
 208,600 42.83 43.66 42.01 0 6,900 -0.4
10/08/2022
42.83
 149,500 43.24 43.49 42.83 300 33,700 -1.7
09/08/2022
43.24
 255,300 43.49 44.07 43.16 2,700 4,100 -0.1
08/08/2022
43.49
 375,100 41.76 43.66 41.60 8,600 1,400 0.4
05/08/2022
41.76
 91,000 42.09 42.09 41.60 0 2,700 -0.1
04/08/2022
42.09
 161,900 42.17 42.42 41.68 500 4,600 -0.2
03/08/2022
42.17
 184,000 41.43 42.42 41.68 12,700 20,000 -0.4
02/08/2022
41.43
 107,100 40.77 41.51 40.86 3,700 3,100 0.0
01/08/2022
40.77
 278,700 40.94 41.10 39.91 11,700 102,900 -4.5
29/07/2022
40.94
 203,600 42.01 42.09 40.90 6,900 101,100 -4.7
28/07/2022
42.01
 141,100 41.93 42.34 41.60 3,900 32,000 -1.4
27/07/2022
41.93
 137,400 41.19 41.93 40.77 8,600 1,300 0.4
26/07/2022
41.19
 199,800 43.74 43.74 41.19 1,100 7,400 -0.3
25/07/2022
43.74
 71,500 44.48 44.48 42.83 500 10,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |