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) 		-1.90 -5.29% 346,600 -21,023 0
33.75
35.90
33.80
2 tháng
(2026-06-01) 		-0.75 -2.16% 714,400 -44,223 0
33.75
35.90
33.80
3 tháng
(2026-05-04) 		-2.46 -6.74% 1,142,700 -59,492 0
33.75
36.60
33.80
6 tháng
(2026-01-30) 		-1.70 -4.76% 7,364,200 112,708 9.2
33.75
42
33.80
12 tháng
(2025-08-04) 		-1.94 -5.39% 15,443,500 83,408 8.5
33
42
33.80
24 tháng
(2024-08-08) 		-8.22 -19.47% 34,614,000 -326,192 3.2
29.91
44.42
33.80
36 tháng
(2023-08-14) 		-8.35 -19.73% 49,589,100 273,681 31.6
29.91
47.25
33.80
60 tháng
(2021-08-24) 		1.06 3.23% 117,935,800 9,438,298 487.7
24.71
59.16
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
25.69
 439,250 25.69 26.15 25.54 500 4,270 -0.1
11/12/2020
25.69
 529,010 25.18 25.69 24.89 9,530 1,100 0.3
10/12/2020
25.18
 643,610 26.08 26.15 25.18 1,700 37,530 -1.3
09/12/2020
26.08
 245,920 26.33 26.62 26.08 1,440 2,330 -0.0
08/12/2020
26.33
 571,810 25.61 26.55 25.18 44,140 0 1.6
07/12/2020
25.61
 667,950 26.01 26.33 25.61 63,050 2,480 2.2
04/12/2020
26.01
 381,540 27.02 27.02 26.01 1,400 11,560 -0.4
03/12/2020
27.02
 377,000 26.84 27.13 26.62 25,950 0 1.0
02/12/2020
26.84
 287,880 27.27 27.27 26.77 6,200 8,310 -0.1
01/12/2020
27.27
 878,980 26.01 27.34 25.18 23,170 7,830 0.5
30/11/2020
26.01
 499,540 26.05 26.05 25.69 120 6,560 -0.2
27/11/2020
26.05
 364,440 26.12 26.48 25.90 2,800 14,200 -0.4
26/11/2020
26.12
 1,261,840 24.43 26.12 24.43 21,890 20,460 0.1
25/11/2020
24.43
 495,130 24.36 24.75 24.10 2,390 3,850 -0.1
24/11/2020
24.36
 201,470 24.57 24.61 24.10 3,060 13,440 -0.4
23/11/2020
24.57
 212,170 24.82 24.82 24.46 6,780 3,890 0.1
20/11/2020
24.82
 766,530 23.89 24.82 23.89 16,890 2,500 0.5
19/11/2020
23.89
 353,570 23.89 24.03 23.60 0 1,740 -0.1
18/11/2020
23.89
 274,580 23.89 24.10 23.82 2,550 5,800 -0.1
17/11/2020
23.89
 214,230 23.60 23.89 23.46 20,790 21,960 -0.0
16/11/2020
23.60
 293,840 24.07 24.25 23.60 2,010 9,570 -0.3
13/11/2020
24.07
 316,660 23.89 24.25 23.89 13,940 710 0.4
12/11/2020
23.89
 224,160 23.96 24.10 23.74 370 1,090 -0.0
11/11/2020
23.96
 228,360 23.53 24.39 23.46 410 5,570 -0.2
10/11/2020
23.53
 289,780 24.03 24.75 23.53 3,090 18,320 -0.5
09/11/2020
24.03
 437,680 22.99 24.03 23.02 44,000 0 1.4
06/11/2020
22.99
 150,280 22.74 22.99 22.66 4,240 200 0.1
05/11/2020
22.74
 202,940 22.59 22.95 22.45 13,040 0 0.4
04/11/2020
22.59
 244,910 21.91 22.88 21.94 10,140 40,000 -0.9
03/11/2020
21.91
 111,150 21.80 22.09 21.66 7,630 0 0.2
02/11/2020
21.80
 128,350 21.73 21.91 21.08 5,070 2,960 0.1
30/10/2020
21.73
 56,520 21.55 21.73 21.30 8,960 4,820 0.1
29/10/2020
21.55
 227,150 21.62 21.62 20.87 12,030 31,200 -0.6
28/10/2020
21.62
 293,000 22.48 22.52 21.30 51,740 81,850 -0.9
27/10/2020
22.48
 159,660 22.95 22.95 22.45 13,220 6,890 0.2
26/10/2020
22.95
 256,320 22.52 23.28 22.52 28,000 1,500 0.8
23/10/2020
22.52
 192,090 22.30 22.52 22.38 38,310 0 1.2
22/10/2020
22.30
 178,130 22.52 22.52 22.09 37,700 4,430 1.0
21/10/2020
22.52
 218,550 22.66 22.88 22.48 28,070 11,220 0.5
20/10/2020
22.66
 262,330 21.94 22.88 21.59 59,280 4,480 1.7
19/10/2020
21.94
 270,890 22.30 22.45 21.84 15,520 0 0.5
16/10/2020
22.30
 344,880 22.66 22.66 21.73 10,310 800 0.3
15/10/2020
22.66
 393,110 23.28 23.49 22.66 28,900 10,950 0.6
14/10/2020
23.28
 696,070 23.96 23.96 23.02 10,130 0 0.3
13/10/2020
23.96
 222,590 23.56 24.18 23.49 15,410 11,130 0.1
12/10/2020
23.56
 518,150 24.14 24.39 23.56 17,730 16,260 0.1
09/10/2020
24.14
 222,730 24.18 24.46 24.14 10 8,890 -0.3
08/10/2020
24.18
 319,980 24.61 24.82 24.14 1,140 27,650 -0.9
07/10/2020
24.61
 685,310 24.61 25.40 24.57 5,670 179,880 -6.0
06/10/2020
24.61
 552,030 24.46 24.93 24.39 7,990 54,270 -1.6
05/10/2020
24.46
 497,870 24.18 24.86 24.18 35,550 34,520 0.0
02/10/2020
24.18
 294,420 24.57 24.86 23.78 9,940 14,380 -0.1
01/10/2020
24.57
 441,600 24.57 24.97 24.25 14,110 5,330 0.3
30/09/2020
24.57
 473,600 24.61 24.61 24.03 4,620 3,330 0.0
29/09/2020
24.61
 434,810 25.33 25.33 24.54 440 102,730 -3.5
28/09/2020
25.33
 583,870 24.61 25.54 24.54 8,010 16,060 -0.3
25/09/2020
24.61
 430,040 24.68 25.04 24.50 3,350 8,590 -0.2
24/09/2020
24.68
 423,860 24.97 25.18 24.57 4,150 47,590 -1.5
23/09/2020
24.97
 359,370 25.18 25.69 24.86 6,200 32,730 -0.9
22/09/2020
25.18
 1,208,630 23.60 25.22 23.53 41,340 21,200 0.7
21/09/2020
23.60
 263,410 23.67 23.96 23.53 130 1,870 -0.1
18/09/2020
23.67
 290,410 23.64 24.39 23.38 23,330 5,850 0.6
17/09/2020
23.64
 387,360 24.07 24.32 23.49 1,250 9,440 -0.3
16/09/2020
24.07
 436,310 24.46 24.46 24.00 16,340 9,030 0.2
15/09/2020
24.46
 375,240 24.57 24.82 24.32 12,690 1,000 0.4
14/09/2020
24.57
 604,710 23.82 24.68 24.07 39,690 18,200 0.7
11/09/2020
23.82
 514,840 23.02 23.85 23.02 44,930 4,230 1.3
10/09/2020
23.02
 405,180 23.67 23.67 23.02 6,050 3,700 0.1
09/09/2020
23.67
 379,140 23.46 24.07 23.10 11,150 29,050 -0.6
08/09/2020
23.46
 486,730 22.88 23.71 22.88 57,030 56,600 0.0
07/09/2020
22.88
 743,530 23.31 23.74 22.88 36,640 8,360 0.9
04/09/2020
23.31
 354,260 22.77 23.31 22.30 16,880 1,000 0.5
03/09/2020
22.77
 341,830 22.27 23.17 22.30 8,330 19,450 -0.3
01/09/2020
22.27
 838,160 20.87 22.30 20.87 38,640 52,150 -0.4
31/08/2020
20.87
 156,490 21.01 21.30 20.58 50,640 6,410 1.3
28/08/2020
21.01
 247,340 21.30 21.59 21.01 50,460 550 1.5
27/08/2020
21.30
 442,600 20.36 21.59 20.36 6,960 17,040 -0.3
26/08/2020
20.36
 96,980 20.40 20.43 20.25 2,540 0 0.1
25/08/2020
20.40
 196,340 20.79 20.79 20.29 2,590 30,000 -0.8
24/08/2020
20.79
 218,860 20.29 20.79 20.22 9,320 16,280 -0.2
21/08/2020
20.29
 175,580 20.15 20.51 20.15 650 34,340 -0.9
20/08/2020
20.15
 195,510 20.54 20.54 20.11 3,990 56,910 -1.5
19/08/2020
20.54
 166,020 20.58 20.65 20.33 52,010 150 1.5
18/08/2020
20.58
 367,620 19.93 20.65 20.04 1,930 1,310 0.0
17/08/2020
19.93
 298,440 19.43 19.93 19.28 15,050 2,390 0.3
14/08/2020
19.43
 91,160 19.68 19.71 19.21 5,340 3,790 0.0
13/08/2020
19.68
 147,270 19.43 19.79 19.32 6,190 2,800 0.1
12/08/2020
19.43
 84,610 19.64 19.64 19.28 4,060 480 0.1
11/08/2020
19.64
 160,550 19.68 19.71 19.28 31,850 18,320 0.4
10/08/2020
19.68
 175,420 19.43 19.79 19.28 7,120 58,070 -1.4
07/08/2020
19.43
 140,120 19.14 19.86 19.28 2,360 6,170 -0.1
06/08/2020
19.14
 94,690 18.99 19.25 18.81 6,340 27,060 -0.5
05/08/2020
18.99
 159,630 18.85 19.07 18.71 4,470 47,700 -1.1
04/08/2020
18.85
 187,620 18.13 18.92 18.60 2,270 49,510 -1.2
03/08/2020
18.13
 161,440 17.63 18.13 17.41 18,740 49,300 -0.8
31/07/2020
17.63
 94,980 17.84 17.84 17.34 14,730 25,000 -0.2
30/07/2020
17.84
 63,490 17.27 17.84 17.27 34,350 870 0.8
29/07/2020
17.27
 276,400 18.31 18.46 17.16 34,350 870 0.8
28/07/2020
18.31
 62,520 17.34 18.31 17.59 5,260 0 0.1
27/07/2020
17.34
 375,520 18.64 18.64 17.34 75,520 3,200 1.8

Chính sách bảo mật | Điều khoản sử dụng |