CTCP Thực phẩm Sao Ta (fmc)

39.60
-0.05
(-0.13%)
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
(2026-02-11) 		1 2.59% 3,998,700 244,500 9.2
37.90
44.30
39.60
2 tháng
(2026-01-12) 		3.45 9.53% 5,918,800 224,800 8.5
36.15
44.30
39.60
3 tháng
(2025-12-15) 		4.15 11.69% 6,279,100 174,700 6.7
34.80
44.30
39.60
6 tháng
(2025-09-15) 		0.10 0.25% 8,920,700 137,200 5.3
34.80
44.30
39.60
12 tháng
(2025-03-18) 		-5.63 -12.44% 24,824,900 68,790 15.5
31.55
45.38
39.60
24 tháng
(2024-03-25) 		-5.02 -11.24% 37,109,000 -130,027 6.4
31.55
49.83
39.60
36 tháng
(2023-03-29) 		6.20 18.55% 52,321,100 -83,947 9.3
31.55
49.83
39.60
60 tháng
(2021-04-08) 		9.72 32.47% 152,083,200 9,656,790 491.3
25.55
62.39
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
49.74
 258,400 48.90 49.74 47.22 7,600 0 0.4
08/03/2022
48.90
 225,500 50.33 50.84 48.48 1,300 26,400 -1.5
07/03/2022
50.33
 300,100 51.09 51.09 49.41 500 5,600 -0.3
04/03/2022
51.09
 336,400 52.19 52.19 49.91 2,900 85,200 -5.0
03/03/2022
52.19
 200,600 52.19 52.44 50.59 5,700 24,400 -1.1
02/03/2022
52.19
 160,600 51.85 52.95 51.26 1,900 22,100 -1.2
01/03/2022
51.85
 149,800 51.43 51.94 51.01 2,600 4,300 -0.1
28/02/2022
51.43
 303,500 50.59 52.02 50.76 9,700 1,700 0.5
25/02/2022
50.59
 193,100 49.74 50.59 49.32 14,700 900 0.8
24/02/2022
49.74
 242,700 50.59 51.01 47.64 3,300 7,100 -0.2
23/02/2022
50.59
 287,800 49.91 51.43 49.32 3,800 9,600 -0.3
22/02/2022
49.91
 368,200 49.58 49.91 47.64 7,800 800 0.4
21/02/2022
49.58
 319,600 49.49 50.00 48.99 8,800 7,100 0.1
18/02/2022
49.49
 502,900 48.23 49.74 44.85 13,300 5,000 0.5
17/02/2022
48.23
 690,700 46.37 48.48 45.53 7,400 7,700 -0.0
16/02/2022
46.37
 182,300 46.03 46.96 46.03 1,000 50,500 -2.7
15/02/2022
46.03
 214,000 45.78 46.71 45.78 0 5,900 -0.3
14/02/2022
45.78
 569,600 44.26 46.37 43.00 50,700 2,000 2.6
11/02/2022
44.26
 60,800 44.18 44.26 43.25 0 100 -0.0
10/02/2022
44.18
 57,900 44.35 44.35 43.51 200 17,300 -0.9
09/02/2022
44.35
 64,100 44.69 44.69 43.76 1,900 3,500 -0.1
08/02/2022
44.69
 167,600 42.92 45.02 42.41 900 9,100 -0.4
07/02/2022
42.92
 32,300 42.41 42.92 41.73 0 4,700 -0.2
28/01/2022
42.41
 72,200 42.41 42.41 41.31 0 3,000 -0.1
27/01/2022
42.41
 22,100 42.58 42.58 41.57 500 3,600 -0.2
26/01/2022
42.58
 41,500 41.52 42.58 41.27 0 1,600 0
25/01/2022
41.52
 76,500 40.30 41.52 39.54 1,100 4,300 -0.2
24/01/2022
40.30
 99,900 41.48 41.48 38.70 1,800 6,400 -0.2
21/01/2022
41.48
 58,400 40.98 42.07 40.72 0 4,700 -0.2
20/01/2022
40.98
 22,700 40.60 41.57 40.55 1,500 3,800 -0.1
19/01/2022
40.60
 68,600 41.36 41.40 40.47 0 9,600 -0.5
18/01/2022
41.36
 71,600 41.73 41.73 40.30 200 3,100 -0.1
17/01/2022
41.73
 54,500 43.42 43.84 40.39 3,600 4,200 -0.0
14/01/2022
43.42
 64,300 43.59 43.59 42.24 3,500 7,700 -0.2
13/01/2022
43.59
 74,800 43.59 43.59 42.16 4,900 4,900 -0.0
12/01/2022
43.59
 85,100 43.84 43.84 41.44 3,300 11,600 -0.4
11/01/2022
43.84
 71,700 44.18 44.26 43.00 1,900 8,600 -0.3
10/01/2022
44.18
 129,600 44.69 45.02 43.25 7,800 9,000 -0.1
07/01/2022
44.69
 99,700 44.69 45.11 43.84 29,200 7,200 1.2
06/01/2022
44.69
 89,900 45.53 45.61 44.43 300 8,200 -0.4
05/01/2022
45.53
 249,900 43.84 46.20 43.25 32,000 10,500 1.1
04/01/2022
43.84
 101,000 43.84 44.10 43.00 2,200 33,600 -1.6
31/12/2021
43.84
 45,100 42.33 43.84 42.16 500 4,700 -0.2
30/12/2021
42.33
 33,500 43.34 43.34 42.16 1,500 1,900 -0.0
29/12/2021
43.34
 71,600 43.51 43.51 42.11 0 4,500 -0.2
28/12/2021
43.51
 76,300 43.25 43.84 42.16 200 8,400 -0.4
27/12/2021
43.25
 54,400 42.66 43.25 42.49 3,600 5,700 -0.1
24/12/2021
42.66
 95,600 41.23 42.66 41.19 10,000 1,300 0.4
23/12/2021
41.23
 141,500 42.33 43.00 41.14 1,300 8,400 -0.4
22/12/2021
42.33
 115,300 42.92 44.10 42.24 600 8,000 -0.4
21/12/2021
42.92
 331,400 43.84 44.26 42.83 1,000 2,200 -0.1
20/12/2021
43.84
 72,000 44.69 45.02 43.67 2,700 5,400 -0.1
17/12/2021
44.69
 164,100 44.69 44.69 43.76 2,600 4,600 -0.1
16/12/2021
44.69
 61,600 45.02 45.02 43.93 400 8,200 -0.4
15/12/2021
45.02
 84,400 45.36 45.53 44.26 2,200 12,500 -0.5
14/12/2021
45.36
 109,100 45.53 45.53 44.69 2,100 3,900 -0.1
13/12/2021
45.53
 91,500 45.53 45.53 44.85 22,100 3,200 1.0
10/12/2021
45.53
 87,800 45.36 45.95 44.52 0 7,100 -0.4
09/12/2021
45.36
 71,400 44.94 45.36 43.34 100 1,100 -0.1
08/12/2021
44.94
 61,600 44.69 45.44 44.01 0 17,000 -0.9
07/12/2021
44.69
 138,800 42.58 44.69 42.75 2,900 1,600 0.1
06/12/2021
42.58
 256,900 45.53 47.13 42.41 15,700 15,800 -0.0
03/12/2021
45.53
 156,700 47.47 47.47 45.11 1,400 27,000 -1.4
02/12/2021
47.47
 144,300 47.97 47.97 46.96 1,000 20,100 -1.1
01/12/2021
47.97
 205,000 47.81 48.06 46.71 2,000 14,600 -0.7
30/11/2021
47.81
 229,800 48.14 48.14 46.37 3,500 25,400 -1.2
29/11/2021
48.14
 528,300 45.02 48.14 42.41 201,100 72,900 6.9
26/11/2021
45.02
 244,700 45.02 45.02 43.84 13,200 33,100 -1.0
25/11/2021
45.02
 166,800 45.02 45.36 44.60 20,600 1,200 1.0
24/11/2021
45.02
 280,300 44.01 45.11 44.10 19,800 5,900 0.7
23/11/2021
44.01
 165,300 41.90 44.18 41.73 1,900 2,600 -0.0
22/11/2021
41.90
 285,700 44.35 44.69 41.73 10,200 35,700 -1.3
19/11/2021
44.35
 485,700 44.94 46.37 41.82 1,900 20,000 -1.0
18/11/2021
44.94
 210,700 44.94 45.28 44.43 12,000 7,200 0.3
17/11/2021
44.94
 236,600 44.85 45.02 44.26 5,900 80,800 -4.0
16/11/2021
44.85
 223,800 44.26 44.85 43.59 4,800 6,100 -0.1
15/11/2021
44.26
 290,900 44.77 45.95 44.26 9,200 4,100 0.3
12/11/2021
44.77
 202,100 44.35 45.44 44.26 58,300 2,000 3.0
11/11/2021
44.35
 473,600 45.53 46.37 43.84 7,000 7,400 -0.0
10/11/2021
45.53
 405,500 45.28 46.88 44.52 47,000 3,500 2.4
09/11/2021
45.28
 221,000 45.44 45.53 44.52 21,900 2,500 1.0
08/11/2021
45.44
 460,700 44.60 46.03 44.77 400 19,900 -1.1
05/11/2021
44.60
 868,900 41.73 44.60 41.99 4,400 4,100 0.0
04/11/2021
41.73
 159,100 41.57 41.82 40.89 3,300 3,400 -0.1
03/11/2021
41.57
 191,300 41.99 42.16 40.89 5,300 9,500 -0.2
02/11/2021
41.99
 279,500 41.31 42.16 40.55 82,400 2,600 4.0
01/11/2021
41.31
 232,100 41.78 41.78 41.10 10,000 19,700 -0.5
29/10/2021
41.78
 211,200 41.65 41.78 41.31 2,000 9,300 -0.4
28/10/2021
41.65
 193,300 42.16 42.16 41.31 5,400 7,500 -0.1
27/10/2021
42.16
 187,800 41.65 42.41 41.73 82,000 300 4.1
26/10/2021
41.65
 213,600 39.96 41.65 39.63 67,900 8,900 2.9
25/10/2021
39.96
 455,300 41.95 41.95 39.96 6,400 56,000 -2.4
22/10/2021
41.95
 179,200 41.65 42.41 41.31 58,500 12,100 2.3
21/10/2021
41.65
 151,100 41.73 41.73 41.44 50,000 5,700 2.2
20/10/2021
41.73
 150,900 42.24 42.24 41.40 300 20,000 -1.0
19/10/2021
42.24
 141,200 42.75 42.75 42.16 0 7,500 -0.4
18/10/2021
42.75
 375,400 42.49 43.17 42.16 58,900 12,100 2.4
15/10/2021
42.49
 346,500 41.86 42.66 41.57 83,700 36,300 2.4
14/10/2021
41.86
 382,900 42.16 42.41 41.48 24,100 14,100 0.5
13/10/2021
42.16
 240,500 42.58 42.83 42.07 39,100 7,200 1.6

Chính sách bảo mật | Điều khoản sử dụng |