CTCP Thực phẩm Sao Ta (fmc)

38.05
-0.55
(-1.42%)
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
(2026-02-23) 		-2.75 -6.65% 4,088,600 149,200 5.5
37.90
44.30
38.05
2 tháng
(2026-01-19) 		2 5.46% 6,031,600 200,800 7.5
36.15
44.30
38.05
3 tháng
(2025-12-19) 		3.20 9.04% 6,547,100 155,300 5.9
34.80
44.30
38.05
6 tháng
(2025-09-22) 		1.20 3.21% 8,724,100 91,500 3.5
34.80
44.30
38.05
12 tháng
(2025-03-24) 		-6.02 -13.49% 24,918,100 41,200 14.4
31.55
44.86
38.05
24 tháng
(2024-03-29) 		-5.66 -12.79% 37,156,200 -174,127 4.5
31.55
49.83
38.05
36 tháng
(2023-04-04) 		4.50 13.21% 52,430,400 -113,507 8.1
31.55
49.83
38.05
60 tháng
(2021-04-14) 		9.51 32.70% 151,903,600 9,612,490 489.6
25.55
62.39
38.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2020
26.86
 246,990 26.44 27.17 26.18 2,440 26,890 -0.8
24/12/2020
26.44
 300,780 27.13 27.47 25.91 270 21,130 -0.7
23/12/2020
27.13
 410,440 26.71 28.04 26.56 3,000 4,500 -0.1
22/12/2020
26.71
 360,960 26.86 26.86 26.48 15,290 3,250 0.4
21/12/2020
26.86
 594,420 26.82 27.24 26.56 6,300 16,120 -0.3
18/12/2020
26.82
 762,210 27.24 27.32 26.79 0 29,260 -1.0
17/12/2020
27.24
 536,650 27.73 27.85 27.01 170 25,030 -0.9
16/12/2020
27.73
 514,480 27.73 28.38 27.70 7,980 12,400 -0.2
15/12/2020
27.73
 988,350 27.09 28.30 27.17 16,230 6,030 0.4
14/12/2020
27.09
 439,250 27.09 27.58 26.94 500 4,270 -0.1
11/12/2020
27.09
 529,010 26.56 27.09 26.26 9,530 1,100 0.3
10/12/2020
26.56
 643,610 27.51 27.58 26.56 1,700 37,530 -1.3
09/12/2020
27.51
 245,920 27.77 28.08 27.51 1,440 2,330 -0.0
08/12/2020
27.77
 571,810 27.01 28.00 26.56 44,140 0 1.6
07/12/2020
27.01
 667,950 27.43 27.77 27.01 63,050 2,480 2.2
04/12/2020
27.43
 381,540 28.49 28.49 27.43 1,400 11,560 -0.4
03/12/2020
28.49
 377,000 28.30 28.61 28.08 25,950 0 1.0
02/12/2020
28.30
 287,880 28.76 28.76 28.23 6,200 8,310 -0.1
01/12/2020
28.76
 878,980 27.43 28.84 26.56 23,170 7,830 0.5
30/11/2020
27.43
 499,540 27.47 27.47 27.09 120 6,560 -0.2
27/11/2020
27.47
 364,440 27.55 27.92 27.32 2,800 14,200 -0.4
26/11/2020
27.55
 1,261,840 25.76 27.55 25.76 21,890 20,460 0.1
25/11/2020
25.76
 495,130 25.69 26.10 25.42 2,390 3,850 -0.1
24/11/2020
25.69
 201,470 25.91 25.95 25.42 3,060 13,440 -0.4
23/11/2020
25.91
 212,170 26.18 26.18 25.80 6,780 3,890 0.1
20/11/2020
26.18
 766,530 25.19 26.18 25.19 16,890 2,500 0.5
19/11/2020
25.19
 353,570 25.19 25.34 24.89 0 1,740 -0.1
18/11/2020
25.19
 274,580 25.19 25.42 25.12 2,550 5,800 -0.1
17/11/2020
25.19
 214,230 24.89 25.19 24.74 20,790 21,960 -0.0
16/11/2020
24.89
 293,840 25.38 25.57 24.89 2,010 9,570 -0.3
13/11/2020
25.38
 316,660 25.19 25.57 25.19 13,940 710 0.4
12/11/2020
25.19
 224,160 25.27 25.42 25.04 370 1,090 -0.0
11/11/2020
25.27
 228,360 24.81 25.72 24.74 410 5,570 -0.2
10/11/2020
24.81
 289,780 25.34 26.10 24.81 3,090 18,320 -0.5
09/11/2020
25.34
 437,680 24.24 25.34 24.28 44,000 0 1.4
06/11/2020
24.24
 150,280 23.98 24.24 23.90 4,240 200 0.1
05/11/2020
23.98
 202,940 23.83 24.21 23.68 13,040 0 0.4
04/11/2020
23.83
 244,910 23.11 24.13 23.14 10,140 40,000 -0.9
03/11/2020
23.11
 111,150 22.99 23.30 22.84 7,630 0 0.2
02/11/2020
22.99
 128,350 22.92 23.11 22.23 5,070 2,960 0.1
30/10/2020
22.92
 56,520 22.73 22.92 22.46 8,960 4,820 0.1
29/10/2020
22.73
 227,150 22.80 22.80 22.01 12,030 31,200 -0.6
28/10/2020
22.80
 293,000 23.71 23.75 22.46 51,740 81,850 -0.9
27/10/2020
23.71
 159,660 24.21 24.21 23.68 13,220 6,890 0.2
26/10/2020
24.21
 256,320 23.75 24.55 23.75 28,000 1,500 0.8
23/10/2020
23.75
 192,090 23.52 23.75 23.60 38,310 0 1.2
22/10/2020
23.52
 178,130 23.75 23.75 23.30 37,700 4,430 1.0
21/10/2020
23.75
 218,550 23.90 24.13 23.71 28,070 11,220 0.5
20/10/2020
23.90
 262,330 23.14 24.13 22.76 59,280 4,480 1.7
19/10/2020
23.14
 270,890 23.52 23.68 23.03 15,520 0 0.5
16/10/2020
23.52
 344,880 23.90 23.90 22.92 10,310 800 0.3
15/10/2020
23.90
 393,110 24.55 24.78 23.90 28,900 10,950 0.6
14/10/2020
24.55
 696,070 25.27 25.27 24.28 10,130 0 0.3
13/10/2020
25.27
 222,590 24.85 25.50 24.78 15,410 11,130 0.1
12/10/2020
24.85
 518,150 25.46 25.72 24.85 17,730 16,260 0.1
09/10/2020
25.46
 222,730 25.50 25.80 25.46 10 8,890 -0.3
08/10/2020
25.50
 319,980 25.95 26.18 25.46 1,140 27,650 -0.9
07/10/2020
25.95
 685,310 25.95 26.79 25.91 5,670 179,880 -6.0
06/10/2020
25.95
 552,030 25.80 26.29 25.72 7,990 54,270 -1.6
05/10/2020
25.80
 497,870 25.50 26.22 25.50 35,550 34,520 0.0
02/10/2020
25.50
 294,420 25.91 26.22 25.08 9,940 14,380 -0.1
01/10/2020
25.91
 441,600 25.91 26.33 25.57 14,110 5,330 0.3
30/09/2020
25.91
 473,600 25.95 25.95 25.34 4,620 3,330 0.0
29/09/2020
25.95
 434,810 26.71 26.71 25.88 440 102,730 -3.5
28/09/2020
26.71
 583,870 25.95 26.94 25.88 8,010 16,060 -0.3
25/09/2020
25.95
 430,040 26.03 26.41 25.84 3,350 8,590 -0.2
24/09/2020
26.03
 423,860 26.33 26.56 25.91 4,150 47,590 -1.5
23/09/2020
26.33
 359,370 26.56 27.09 26.22 6,200 32,730 -0.9
22/09/2020
26.56
 1,208,630 24.89 26.60 24.81 41,340 21,200 0.7
21/09/2020
24.89
 263,410 24.97 25.27 24.81 130 1,870 -0.1
18/09/2020
24.97
 290,410 24.93 25.72 24.66 23,330 5,850 0.6
17/09/2020
24.93
 387,360 25.38 25.65 24.78 1,250 9,440 -0.3
16/09/2020
25.38
 436,310 25.80 25.80 25.31 16,340 9,030 0.2
15/09/2020
25.80
 375,240 25.91 26.18 25.65 12,690 1,000 0.4
14/09/2020
25.91
 604,710 25.12 26.03 25.38 39,690 18,200 0.7
11/09/2020
25.12
 514,840 24.28 25.15 24.28 44,930 4,230 1.3
10/09/2020
24.28
 405,180 24.97 24.97 24.28 6,050 3,700 0.1
09/09/2020
24.97
 379,140 24.74 25.38 24.36 11,150 29,050 -0.6
08/09/2020
24.74
 486,730 24.13 25.00 24.13 57,030 56,600 0.0
07/09/2020
24.13
 743,530 24.59 25.04 24.13 36,640 8,360 0.9
04/09/2020
24.59
 354,260 24.02 24.59 23.52 16,880 1,000 0.5
03/09/2020
24.02
 341,830 23.49 24.43 23.52 8,330 19,450 -0.3
01/09/2020
23.49
 838,160 22.01 23.52 22.01 38,640 52,150 -0.4
31/08/2020
22.01
 156,490 22.16 22.46 21.70 50,640 6,410 1.3
28/08/2020
22.16
 247,340 22.46 22.76 22.16 50,460 550 1.5
27/08/2020
22.46
 442,600 21.47 22.76 21.47 6,960 17,040 -0.3
26/08/2020
21.47
 96,980 21.51 21.55 21.36 2,540 0 0.1
25/08/2020
21.51
 196,340 21.93 21.93 21.40 2,590 30,000 -0.8
24/08/2020
21.93
 218,860 21.40 21.93 21.32 9,320 16,280 -0.2
21/08/2020
21.40
 175,580 21.25 21.63 21.25 650 34,340 -0.9
20/08/2020
21.25
 195,510 21.66 21.66 21.21 3,990 56,910 -1.5
19/08/2020
21.66
 166,020 21.70 21.78 21.44 52,010 150 1.5
18/08/2020
21.70
 367,620 21.02 21.78 21.13 1,930 1,310 0.0
17/08/2020
21.02
 298,440 20.49 21.02 20.34 15,050 2,390 0.3
14/08/2020
20.49
 91,160 20.75 20.79 20.26 5,340 3,790 0.0
13/08/2020
20.75
 147,270 20.49 20.87 20.37 6,190 2,800 0.1
12/08/2020
20.49
 84,610 20.72 20.72 20.34 4,060 480 0.1
11/08/2020
20.72
 160,550 20.75 20.79 20.34 31,850 18,320 0.4
10/08/2020
20.75
 175,420 20.49 20.87 20.34 7,120 58,070 -1.4
07/08/2020
20.49
 140,120 20.18 20.94 20.34 2,360 6,170 -0.1

Chính sách bảo mật | Điều khoản sử dụng |