CTCP Thực phẩm Sao Ta (fmc)

35.35
-0.15
(-0.42%)
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
(2025-11-17) 		-1.20 -3.27% 624,900 20,600 0.7
35.50
36.70
35.50
2 tháng
(2025-10-16) 		0.45 1.28% 1,436,700 9,800 0.3
34.85
37.50
35.50
3 tháng
(2025-09-16) 		-3.35 -8.62% 2,378,800 -75,700 -2.9
34.85
38.85
35.50
6 tháng
(2025-06-18) 		-0.50 -1.39% 11,170,000 124,400 5.1
34.85
39.55
35.50
12 tháng
(2024-12-20) 		-8.93 -20.10% 22,334,700 23,745 15.0
31.55
46.85
35.50
24 tháng
(2023-12-26) 		-5.43 -13.27% 35,857,800 326,973 29.6
31.55
49.83
35.50
36 tháng
(2023-01-03) 		5.57 18.62% 48,266,400 -325,010 0.1
29.93
49.83
35.50
60 tháng
(2021-01-11) 		7.35 26.10% 160,590,600 9,179,490 475.0
23.90
62.39
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
28.92
 127,800 28.50 29.38 28.62 0 37,300 -1.3
20/07/2021
28.50
 242,500 27.65 28.50 27.65 6,400 6,200 0.0
19/07/2021
27.65
 272,800 28.12 28.58 26.98 7,000 8,500 -0.1
16/07/2021
28.12
 115,100 27.99 28.62 27.99 0 7,300 -0.2
15/07/2021
27.99
 82,900 27.70 28.12 27.57 9,000 2,600 0.2
14/07/2021
27.70
 188,400 27.61 28.12 27.11 10,200 14,600 -0.1
13/07/2021
27.61
 270,800 26.73 27.61 26.73 22,900 5,900 0.5
12/07/2021
26.73
 471,300 28.67 28.67 26.68 87,300 3,300 2.7
09/07/2021
28.67
 226,100 29.34 29.51 28.33 2,900 1,400 0.1
08/07/2021
29.34
 349,500 30.39 30.39 29.34 10,500 25,700 -0.1
07/07/2021
30.39
 447,100 30.52 30.52 28.41 23,900 4,500 0.7
06/07/2021
30.52
 256,100 30.90 31.62 30.52 14,200 24,000 -0.4
05/07/2021
30.90
 437,200 31.45 31.62 30.82 15,900 77,800 -2.0
02/07/2021
31.45
 294,100 31.03 31.62 31.03 15,000 10,000 0.2
01/07/2021
31.03
 263,400 30.94 31.03 30.69 11,200 6,700 0.2
30/06/2021
30.94
 252,500 31.28 31.53 30.69 3,000 3,600 -0.0
29/06/2021
31.28
 388,900 31.11 32.04 30.86 4,000 1,600 0.1
28/06/2021
31.11
 395,800 31.03 31.53 30.61 25,100 6,200 0.7
25/06/2021
31.03
 171,100 31.20 31.45 30.69 0 600 -0.0
24/06/2021
31.20
 204,200 31.95 32.21 31.11 4,300 14,000 -0.4
23/06/2021
31.95
 395,400 31.45 31.95 30.94 11,400 0 0.4
22/06/2021
31.45
 735,600 32.21 32.46 31.20 7,100 100 0.3
21/06/2021
32.21
 508,100 32.88 32.88 32.04 3,700 300 0.1
18/06/2021
32.88
 447,300 32.88 33.30 32.25 10,800 1,400 0.4
17/06/2021
32.88
 582,200 31.79 33.18 31.36 20,800 6,800 0.5
16/06/2021
31.79
 884,900 31.03 32.08 30.77 14,200 4,700 0.4
15/06/2021
31.03
 614,000 30.86 31.20 30.35 8,900 3,300 0.2
14/06/2021
30.86
 408,400 30.94 31.15 30.44 0 2,100 -0.1
11/06/2021
30.94
 621,200 30.86 31.45 30.77 400 9,700 -0.3
10/06/2021
30.86
 1,345,300 28.88 30.86 28.37 19,000 10,200 0.3
09/06/2021
28.88
 277,900 28.83 29.09 27.99 12,700 1,000 0.4
08/06/2021
28.83
 404,800 29.76 29.76 28.83 600 5,300 -0.2
07/06/2021
29.76
 633,100 29.17 29.97 28.75 12,700 500 0.4
04/06/2021
29.17
 678,300 27.91 29.26 27.99 22,900 14,500 0.3
03/06/2021
27.91
 351,500 26.98 28.24 26.98 5,500 16,200 -0.3
02/06/2021
26.98
 421,300 27.32 27.32 26.47 31,100 3,400 0.9
01/06/2021
27.32
 247,000 27.65 27.70 27.32 21,100 6,100 0.5
31/05/2021
27.65
 315,400 28.20 28.20 27.40 8,400 20,900 -0.4
28/05/2021
28.20
 391,000 28.20 28.33 27.82 8,100 3,400 0.2
27/05/2021
28.20
 287,800 28.20 28.75 27.91 900 100 0.0
26/05/2021
28.20
 165,500 28.24 28.24 27.82 0 1,200 -0.0
25/05/2021
28.24
 388,500 28.50 28.50 27.82 21,000 5,200 0.5
24/05/2021
28.50
 336,300 28.33 28.67 28.08 5,500 5,000 0.0
21/05/2021
28.33
 437,900 27.06 28.41 27.06 16,200 5,700 0.3
20/05/2021
27.06
 178,600 27.32 27.40 27.02 25,100 7,700 0.6
19/05/2021
27.32
 272,300 27.32 27.49 26.98 2,600 14,900 -0.4
18/05/2021
27.32
 218,600 27.32 27.70 27.23 8,900 9,400 -0.0
17/05/2021
27.32
 291,400 27.02 27.40 26.90 3,800 19,000 -0.5
14/05/2021
27.02
 186,700 26.98 27.65 26.90 700 16,800 -0.5
13/05/2021
26.98
 438,600 26.98 27.82 26.68 9,400 40,700 -1.0
12/05/2021
26.98
 303,700 26.31 27.19 26.31 9,400 1,500 0.3
11/05/2021
26.31
 358,600 26.22 27.19 25.80 10,300 54,000 -1.4
10/05/2021
26.22
 375,300 26.22 26.22 25.55 1,300 22,100 -0.6
07/05/2021
26.22
 118,300 26.52 26.52 25.97 10,100 4,600 0.2
06/05/2021
26.52
 153,300 26.52 26.73 26.26 14,000 300 0.4
05/05/2021
26.52
 146,600 26.26 26.52 26.22 7,100 3,400 0.1
04/05/2021
26.26
 308,900 26.64 26.64 25.72 11,400 35,900 -0.8
29/04/2021
26.64
 156,700 26.14 26.73 25.80 4,100 15,500 -0.4
28/04/2021
26.14
 163,800 25.55 26.56 25.55 11,600 600 0.3
27/04/2021
25.55
 182,800 26.05 26.18 25.50 5,000 0 0.2
26/04/2021
26.05
 181,900 26.98 26.98 26.05 2,200 15,800 -0.4
23/04/2021
26.98
 143,000 26.98 26.98 26.14 6,200 3,000 0.1
22/04/2021
26.98
 308,200 28.16 28.16 26.56 29,700 5,000 0.8
20/04/2021
28.16
 128,600 27.95 28.41 27.95 1,200 4,900 -0.1
19/04/2021
27.95
 131,300 28.24 28.24 27.82 8,900 4,800 0.1
16/04/2021
28.24
 119,200 28.79 29.05 28.08 15,900 11,100 0.2
15/04/2021
28.79
 181,800 29.09 29.34 28.67 15,000 16,900 -0.1
14/04/2021
29.09
 261,500 29.09 29.26 28.50 13,300 8,700 0.2
13/04/2021
29.09
 104,600 29.51 29.64 29.09 5,600 6,400 -0.0
12/04/2021
29.51
 179,900 29.80 29.80 29.43 17,800 5,800 0.4
09/04/2021
29.80
 81,000 29.93 29.93 29.34 7,600 4,900 0.1
08/04/2021
29.93
 113,700 29.72 30.02 29.26 3,700 3,300 0.0
07/04/2021
29.72
 177,400 29.68 29.76 29.09 3,100 1,000 0.1
06/04/2021
29.68
 235,800 29.68 30.27 29.51 60,200 9,700 1.8
05/04/2021
29.68
 197,200 30.77 30.77 29.09 5,200 4,300 0.0
02/04/2021
30.77
 211,600 30.90 31.07 30.27 10,400 7,700 0.1
01/04/2021
30.90
 352,500 29.80 31.15 29.34 49,700 2,400 1.7
31/03/2021
29.80
 125,900 29.93 30.02 29.59 5,400 4,500 0.0
30/03/2021
29.93
 106,400 30.02 30.10 29.68 7,200 700 0.2
29/03/2021
30.02
 94,100 29.59 30.23 29.59 1,100 2,100 -0.0
26/03/2021
29.59
 235,700 29.13 29.93 28.58 3,700 6,900 -0.1
25/03/2021
29.13
 246,000 29.00 29.59 29.00 6,100 11,300 -0.2
24/03/2021
29.00
 231,300 30.52 30.52 29.00 2,000 9,700 -0.3
23/03/2021
30.52
 210,500 30.39 30.94 30.10 5,100 300 0.2
22/03/2021
30.39
 164,800 30.69 30.94 30.02 1,800 1,700 0.0
19/03/2021
30.69
 291,900 31.20 31.20 30.56 3,100 100 0.1
18/03/2021
31.20
 278,700 31.49 31.79 30.90 29,000 5,400 0.9
17/03/2021
31.49
 211,400 31.62 31.87 31.45 18,100 0 0.7
16/03/2021
31.62
 563,400 31.28 32.25 31.20 12,300 4,000 0.3
15/03/2021
31.28
 941,200 29.34 31.36 29.59 48,100 7,000 1.5
12/03/2021
29.34
 502,300 28.58 29.47 28.83 10,100 1,400 0.3
11/03/2021
28.58
 309,900 28.24 28.62 27.99 11,100 3,700 0.2
10/03/2021
28.24
 189,300 27.99 28.33 27.82 26,000 1,500 0.8
09/03/2021
27.99
 120,800 28.33 28.41 27.74 39,600 7,200 1.1
08/03/2021
28.33
 199,900 28.08 28.67 28.08 0 32,300 -1.1
05/03/2021
28.08
 236,400 27.99 28.24 27.40 1,500 18,200 -0.5
04/03/2021
27.99
 235,900 28.83 29.09 27.87 1,200 9,300 -0.3
03/03/2021
28.83
 430,800 28.50 28.92 28.33 7,200 117,100 -3.7
02/03/2021
28.50
 212,600 28.50 28.79 26.52 3,100 35,300 -1.1
01/03/2021
28.50
 316,200 27.19 28.67 27.57 6,800 32,300 -0.8

Chính sách bảo mật | Điều khoản sử dụng |