CTCP Thực phẩm Sao Ta (fmc)

37.55
0.25
(0.67%)
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
(2025-12-30) 		2.65 7.58% 1,282,800 -38,600 -1.4
34.95
38
37.30
2 tháng
(2025-12-01) 		1.30 3.58% 1,709,200 -68,800 -2.5
34.80
38
37.30
3 tháng
(2025-10-31) 		1.20 3.30% 2,438,500 -49,600 -1.8
34.80
38
37.30
6 tháng
(2025-08-04) 		-0.30 -0.79% 8,004,800 -29,900 -0.8
34.80
39.55
37.30
12 tháng
(2025-02-03) 		-4.65 -11.01% 22,690,000 -23,910 13.5
31.55
46.85
37.30
24 tháng
(2024-02-15) 		-4.33 -10.34% 35,526,500 161,073 22.7
31.55
49.83
37.30
36 tháng
(2023-02-14) 		6.15 19.56% 48,554,500 -319,357 0.2
30.41
49.83
37.30
60 tháng
(2021-02-24) 		10.03 36.38% 155,314,900 9,433,690 483.3
25.55
62.39
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
21.57
 243,340 21.93 21.93 20.83 0 40,210 -1.2
24/06/2020
21.93
 179,060 22.33 22.37 21.31 16,790 1,140 0.5
23/06/2020
22.33
 144,070 22.52 22.66 21.78 2,800 6,510 -0.1
22/06/2020
22.52
 337,250 22.15 23.25 22.30 3,910 26,060 -0.7
19/06/2020
22.15
 471,360 21.05 22.30 21.05 53,490 9,730 1.3
18/06/2020
21.05
 236,880 21.05 21.05 20.29 17,450 32,500 -0.4
17/06/2020
21.05
 327,100 20.10 21.13 20.10 43,190 0 1.2
16/06/2020
20.10
 128,530 19.15 20.40 19.15 2,850 5,700 -0.1
15/06/2020
19.15
 113,260 19.55 20.10 18.20 7,460 3,860 0.1
12/06/2020
19.55
 129,550 19.70 19.70 18.64 14,580 25,480 -0.3
11/06/2020
19.70
 241,850 21.16 21.16 19.70 3,760 1,400 0.1
10/06/2020
21.16
 127,350 21.57 21.57 20.47 6,110 15,000 -0.3
09/06/2020
21.57
 120,440 21.89 22.22 21.53 9,670 7,450 0.1
08/06/2020
21.89
 286,460 20.94 22.22 21.49 6,440 11,390 -0.1
05/06/2020
20.94
 410,650 19.59 20.94 19.45 106,020 3,000 2.9
04/06/2020
19.59
 71,850 19.52 19.70 19.41 23,900 4,400 0.5
03/06/2020
19.52
 51,530 19.52 19.85 19.45 21,050 930 0.5
02/06/2020
19.52
 96,170 19.37 19.74 19.30 33,160 5,830 0.7
01/06/2020
19.37
 83,860 19.52 19.59 19.30 5,690 6,810 -0.0
29/05/2020
19.52
 75,600 19.74 19.74 19.34 510 26,380 -0.7
28/05/2020
19.74
 68,150 19.92 19.99 19.66 650 18,140 -0.5
27/05/2020
19.92
 116,180 19.81 20.25 19.74 4,200 11,620 -0.2
26/05/2020
19.81
 153,120 19.59 19.96 19.66 3,170 12,000 -0.2
25/05/2020
19.59
 68,830 19.30 19.59 19.23 4,780 2,150 0.1
22/05/2020
19.30
 83,260 19.37 19.48 19.01 5,600 140 0.1
21/05/2020
19.37
 36,990 19.52 19.59 19.37 2,650 0 0.1
20/05/2020
19.52
 82,640 19.30 19.59 19.23 3,500 0 0.1
19/05/2020
19.30
 123,650 18.68 19.88 19.23 0 0 0
18/05/2020
18.68
 64,460 18.93 18.93 18.42 980 0 0.0
15/05/2020
18.93
 118,710 19.19 19.19 18.46 450 0 0.0
14/05/2020
19.19
 143,990 19.55 19.55 18.28 3,950 0 0.1
13/05/2020
19.55
 148,580 19.15 19.59 19.01 49,100 0 1.3
12/05/2020
19.15
 124,150 18.35 19.59 18.35 35,950 0 0.9
11/05/2020
18.35
 152,670 17.98 18.39 18.13 51,240 0 1.3
08/05/2020
17.98
 100,660 17.73 18.57 17.73 28,910 80 0.7
07/05/2020
17.73
 134,520 17.51 17.84 17.14 54,010 0 1.3
06/05/2020
17.51
 81,660 17.18 17.54 17.03 32,650 0 0.8
05/05/2020
17.18
 37,530 17.18 17.47 17.03 150 0 0.0
04/05/2020
17.18
 137,570 16.70 17.47 16.81 33,770 0 0.8
29/04/2020
16.70
 134,550 16.59 17.18 16.67 32,900 0 0.8
28/04/2020
16.59
 79,260 16.37 16.67 16.37 60 0 0.0
27/04/2020
16.37
 76,000 16.08 16.59 15.90 2,010 0 0.0
24/04/2020
16.08
 39,960 16.08 16.34 16.01 1,920 0 0.0
23/04/2020
16.08
 74,520 15.86 16.74 15.94 9,800 0 0.2
22/04/2020
15.86
 48,230 15.46 16.01 15.35 10,400 0 0.2
21/04/2020
15.46
 224,090 16.59 16.59 15.46 6,900 1,900 0.1
20/04/2020
16.59
 154,240 16.01 17.07 16.08 30 8,980 -0.2
17/04/2020
16.01
 146,720 15.50 16.08 15.57 3,850 7,950 -0.1
16/04/2020
15.50
 78,230 15.57 15.57 15.21 9,300 13,030 -0.1
15/04/2020
15.57
 121,930 14.84 15.57 14.91 0 0 0
14/04/2020
14.84
 79,950 14.58 14.99 14.62 11,200 0 0.2
13/04/2020
14.58
 130,640 14.58 14.91 14.47 90 5,000 -0.1
10/04/2020
14.58
 175,690 14.99 14.99 14.55 3,950 10 0.1
09/04/2020
14.99
 60,570 15.06 15.50 14.91 19,830 6,000 0.3
08/04/2020
15.06
 122,300 14.62 15.35 14.18 16,010 0 0.3
07/04/2020
14.62
 203,170 13.67 14.62 13.89 9,810 160 0.2
06/04/2020
13.67
 23,350 12.79 13.67 13.52 1,000 3,000 -0.0
03/04/2020
12.79
 100,070 11.99 12.79 12.17 2,220 5,000 -0.0
01/04/2020
11.99
 42,650 11.66 12.06 11.33 10 0 0.0
31/03/2020
11.66
 106,090 11.84 12.57 11.11 14,080 20,000 -0.1
30/03/2020
11.84
 232,380 12.68 12.68 11.81 10,110 90 0.2
27/03/2020
12.68
 84,840 13.09 13.49 12.43 11,120 0 0.2
26/03/2020
13.09
 101,700 13.45 13.52 12.94 14,970 3,820 0.2
25/03/2020
13.45
 70,370 12.79 13.60 13.16 11,390 140 0.2
24/03/2020
12.79
 64,820 13.19 13.19 12.50 5,850 7,360 -0.0
23/03/2020
13.19
 98,330 14.18 14.18 13.19 16,840 27,260 -0.2
20/03/2020
14.18
 69,630 14.18 14.18 14.04 8,210 960 0.1
19/03/2020
14.18
 106,760 14.88 14.88 14.18 8,210 7,960 0.0
18/03/2020
14.88
 79,810 14.55 15.06 14.33 200 220 -0.0
17/03/2020
14.55
 108,560 14.47 14.62 13.89 6,260 3,500 0.1
16/03/2020
14.47
 106,700 13.89 14.62 13.82 9,000 15,220 -0.1
13/03/2020
13.89
 150,300 14.51 14.51 13.56 170 3,370 -0.1
12/03/2020
14.51
 170,790 15.57 15.57 14.51 210 120 0.0
11/03/2020
15.57
 51,390 16.08 16.45 14.99 2,000 6,000 -0.1
10/03/2020
16.08
 100,610 15.86 16.23 15.13 670 9,600 -0.2
09/03/2020
15.86
 144,200 17.03 17.03 15.86 6,460 15,900 -0.2
06/03/2020
17.03
 160,670 16.96 17.03 16.92 108,760 3,000 2.5
05/03/2020
16.96
 19,120 16.89 17.03 16.85 0 0 0
04/03/2020
16.89
 37,440 16.85 16.89 16.78 8,840 1,300 0.2
03/03/2020
16.85
 72,440 16.81 17.11 16.81 39,370 1,000 0.9
02/03/2020
16.81
 93,330 16.89 17.18 16.74 50 5,660 -0.1
28/02/2020
16.89
 46,240 17.33 17.33 16.81 1,020 1,220 -0.0
27/02/2020
17.33
 63,210 17.40 17.40 17.18 350 700 -0.0
26/02/2020
17.40
 67,070 17.69 17.69 17.40 2,490 160 0.1
25/02/2020
17.69
 18,030 17.62 17.69 17.51 110 740 -0.0
24/02/2020
17.62
 75,950 18.13 18.13 17.54 4,270 10,000 -0.1
21/02/2020
18.13
 68,530 18.35 18.35 17.98 4,420 10,000 -0.1
20/02/2020
18.35
 25,070 18.13 18.35 18.13 2,010 4,000 -0.0
19/02/2020
18.13
 37,620 18.06 18.13 18.06 900 6,250 -0.1
18/02/2020
18.06
 41,900 18.28 18.28 18.06 3,900 1,350 0.1
17/02/2020
18.28
 21,050 18.42 18.57 18.06 60 40 0.0
14/02/2020
18.42
 70,590 18.49 18.71 18.42 6,890 3,700 0.1
13/02/2020
18.49
 100,830 18.09 19.30 18.13 1,800 0 0.0
12/02/2020
18.09
 53,370 18.06 18.13 17.91 50 16,100 -0.4
11/02/2020
18.06
 40,550 18.09 18.17 18.06 9,200 0 0.2
10/02/2020
18.09
 22,050 18.20 18.20 17.98 2,430 0 0.1
07/02/2020
18.20
 14,400 18.24 18.28 18.20 5,950 0 0.1
06/02/2020
18.24
 31,260 18.28 18.28 18.20 9,500 0 0.2
05/02/2020
18.28
 20,070 18.13 18.49 17.98 6,520 0 0.2
04/02/2020
18.13
 37,760 18.13 18.20 17.95 30 5,430 -0.1

Chính sách bảo mật | Điều khoản sử dụng |