CTCP Thực phẩm Sao Ta (fmc)

35.90
-0.20
(-0.55%)
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
(2025-11-05) 		-1.10 -2.93% 718,200 30,100 1.1
36.10
37.50
36.10
2 tháng
(2025-10-06) 		-0.30 -0.82% 1,622,200 1,400 0.0
34.85
37.50
36.10
3 tháng
(2025-09-08) 		-1.25 -3.32% 2,818,000 -60,300 -2.2
34.85
39.55
36.10
6 tháng
(2025-06-09) 		0.90 2.54% 11,561,100 95,700 4.1
34.85
39.55
36.10
12 tháng
(2024-12-10) 		-9.36 -20.45% 22,492,800 19,111 14.7
31.55
46.85
36.10
24 tháng
(2023-12-18) 		-4.35 -10.67% 35,870,600 306,573 28.7
31.55
49.83
36.10
36 tháng
(2022-12-21) 		7.08 24.15% 48,427,800 -323,374 0.2
27.23
49.83
36.10
60 tháng
(2020-12-31) 		9.16 33.62% 164,069,850 9,150,240 473.7
23.90
62.39
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
19.21
 82,220 19.27 19.43 18.99 0 200 -0.0
15/07/2019
19.27
 182,790 18.71 19.43 18.80 0 9,500 -0.3
12/07/2019
18.71
 77,620 18.42 18.86 18.36 2,700 0 0.1
11/07/2019
18.42
 86,410 18.49 18.49 18.39 38,020 5,600 0.9
10/07/2019
18.49
 38,210 18.49 18.52 18.36 8,300 0 0.2
09/07/2019
18.49
 84,070 18.49 18.55 18.42 2,000 200 0.1
08/07/2019
18.49
 57,990 18.49 18.49 18.36 2,010 0 0.1
05/07/2019
18.49
 22,510 18.42 18.49 18.42 110 1,120 -0.0
04/07/2019
18.42
 32,300 18.55 18.71 18.42 2,050 0 0.1
03/07/2019
18.55
 55,010 18.49 18.58 18.36 100 0 0.0
02/07/2019
18.49
 67,030 18.42 18.55 18.39 5,490 25,010 -0.6
01/07/2019
18.42
 59,490 18.42 18.64 18.30 1,230 11,710 -0.3
28/06/2019
18.42
 13,950 18.42 18.64 18.36 0 1,200 -0.0
27/06/2019
18.42
 34,370 18.64 18.74 18.30 1,680 690 0.0
26/06/2019
18.64
 147,300 18.11 18.93 18.30 0 110 -0.0
25/06/2019
18.11
 26,700 18.04 18.14 17.98 16,000 0 0.5
24/06/2019
18.04
 38,230 18.01 18.14 18.01 13,810 330 0.4
21/06/2019
18.01
 18,380 18.04 18.11 17.95 10,620 0 0.3
20/06/2019
18.04
 44,190 17.89 18.08 17.89 17,510 0 0.5
19/06/2019
17.89
 22,560 17.73 18.01 17.73 4,540 0 0.1
18/06/2019
17.73
 40,660 17.79 17.85 17.73 2,350 0 0.1
17/06/2019
17.79
 23,570 17.79 17.82 17.73 3,760 0 0.1
14/06/2019
17.79
 45,560 17.85 17.92 17.79 6,070 0 0.2
13/06/2019
17.85
 27,330 17.92 17.92 17.67 1,620 0 0.0
12/06/2019
17.92
 22,590 17.98 17.98 17.79 1,650 4,510 -0.1
11/06/2019
17.98
 16,770 17.98 18.08 17.85 3,920 0 0.1
10/06/2019
17.98
 71,710 17.85 18.11 17.85 47,850 2,300 1.3
07/06/2019
17.85
 46,130 17.60 17.92 17.82 0 0 0
06/06/2019
17.60
 35,720 17.76 17.85 17.60 0 0 0
05/06/2019
17.76
 39,100 17.67 17.82 17.63 630 0 0.0
04/06/2019
17.67
 57,020 17.54 17.73 17.48 0 2,970 -0.1
03/06/2019
17.54
 48,640 17.85 17.85 16.66 1,130 9,690 -0.2
31/05/2019
17.85
 56,350 17.89 18.08 17.85 8,500 0 0.2
30/05/2019
17.89
 20,670 17.79 17.92 17.60 670 0 0.0
29/05/2019
17.79
 64,210 17.98 17.98 17.73 690 0 0.0
28/05/2019
17.98
 130,530 17.92 17.98 17.70 1,100 8,270 -0.2
27/05/2019
17.92
 37,560 18.26 18.42 17.79 2,870 0 0.1
24/05/2019
18.26
 101,450 18.01 18.49 17.98 1,400 0 0.0
23/05/2019
18.01
 48,880 17.89 18.01 17.73 7,080 0 0.2
22/05/2019
17.89
 32,080 17.89 18.11 17.85 3,730 320 0.1
21/05/2019
17.89
 41,860 17.67 17.92 17.67 2,550 0 0.1
20/05/2019
17.67
 36,980 17.79 17.79 17.60 900 0 0.0
17/05/2019
17.79
 22,880 17.73 17.89 17.57 0 0 0
16/05/2019
17.73
 36,480 17.92 17.98 17.73 0 0 0
15/05/2019
17.92
 42,190 17.92 18.17 17.92 0 2,310 -0.1
14/05/2019
17.92
 56,080 17.92 18.04 17.85 15,380 0 0.4
13/05/2019
17.92
 64,080 17.51 17.92 17.60 270 0 0.0
10/05/2019
17.51
 49,550 17.35 17.51 17.35 100 0 0.0
09/05/2019
17.35
 59,300 17.29 17.48 17.07 33,150 0 0.9
08/05/2019
17.29
 57,080 17.38 17.48 17.16 11,120 0 0.3
07/05/2019
17.38
 46,460 17.35 17.67 17.38 420 0 0.0
06/05/2019
17.35
 76,490 17.73 17.76 17.35 2,580 0 0.1
03/05/2019
17.73
 38,450 17.92 18.04 17.67 0 0 0
02/05/2019
17.92
 42,450 17.76 18.17 17.76 22,760 0 0.6
26/04/2019
17.76
 27,860 17.67 18.04 17.67 20 0 0.0
25/04/2019
17.67
 51,130 17.67 18.11 17.67 6,070 0 0.2
24/04/2019
17.67
 102,860 17.79 18.04 17.67 17,870 5,000 0.4
23/04/2019
17.79
 65,020 17.60 18.20 17.60 200 5,000 -0.1
22/04/2019
17.60
 89,140 17.98 18.11 17.48 2,200 160 0.1
19/04/2019
17.98
 202,030 17.98 18.39 17.67 27,260 10,000 0.5
18/04/2019
17.98
 94,340 18.42 18.61 17.89 5,020 1,650 0.1
17/04/2019
18.42
 88,090 19.18 19.18 18.42 2,360 0 0.1
16/04/2019
19.18
 152,870 19.05 19.18 18.30 21,120 0 0.6
12/04/2019
19.05
 110,740 19.18 19.24 18.93 5,480 0 0.2
11/04/2019
19.18
 216,300 18.74 19.56 18.93 1,000 200 0.0
10/04/2019
18.74
 463,030 17.54 18.74 17.26 110 0 0.0
09/04/2019
17.54
 65,170 17.98 17.98 17.54 2,970 0 0.1
08/04/2019
17.98
 45,560 18.23 18.30 17.85 4,700 0 0.1
05/04/2019
18.23
 35,670 18.30 18.30 18.11 1,350 290 0.0
04/04/2019
18.30
 186,450 17.54 18.36 17.54 143,340 0 4.1
03/04/2019
17.54
 15,080 17.54 17.67 17.35 1,980 0 0.1
02/04/2019
17.54
 22,930 17.60 17.67 17.54 710 0 0.0
01/04/2019
17.60
 38,390 17.51 17.67 17.41 10,360 0 0.3
29/03/2019
17.51
 40,800 17.63 17.85 17.41 1,000 3,630 -0.1
28/03/2019
17.63
 12,490 17.32 17.63 17.29 1,000 2,050 -0.0
27/03/2019
17.32
 60,960 17.03 17.67 17.03 1,450 0 0.0
26/03/2019
17.03
 66,320 17.03 17.35 16.91 5,460 3,610 0.0
25/03/2019
17.03
 108,440 17.41 17.41 16.91 6,500 1,860 0.1
22/03/2019
17.41
 156,580 17.79 17.79 17.03 2,720 2,600 0.0
21/03/2019
17.79
 53,870 18.04 18.17 17.79 4,480 3,600 0.0
20/03/2019
18.04
 88,970 18.14 18.30 17.85 10,320 1,680 0.2
19/03/2019
18.14
 62,580 18.04 18.23 18.04 0 17,300 -0.5
18/03/2019
18.04
 89,290 18.23 18.23 17.98 1,500 1,600 -0.0
15/03/2019
18.23
 122,660 18.26 18.36 17.92 730 5,000 -0.1
14/03/2019
18.26
 86,950 18.36 18.36 18.23 150 400 -0.0
13/03/2019
18.36
 110,060 18.39 18.55 18.33 1,450 0 0.0
12/03/2019
18.39
 70,500 18.49 18.49 18.33 2,000 4,500 -0.1
11/03/2019
18.49
 45,060 18.33 18.55 18.36 1,000 1,600 -0.0
08/03/2019
18.33
 90,570 18.20 18.55 18.20 780 0 0.0
07/03/2019
18.20
 202,380 18.17 18.55 18.17 1,410 500 0.0
06/03/2019
18.17
 71,930 18.14 18.33 18.11 0 0 0
05/03/2019
18.14
 333,300 18.49 18.52 18.14 1,300 106,850 -3.1
04/03/2019
18.49
 104,530 18.55 18.74 18.42 50 9,670 -0.3
01/03/2019
18.55
 77,450 18.39 18.74 18.42 0 0 0
28/02/2019
18.39
 89,930 18.67 18.74 18.39 1,400 0 0.0
27/02/2019
18.67
 36,740 18.86 18.93 18.61 1,600 500 0.0
26/02/2019
18.86
 97,570 18.42 18.86 18.23 2,050 2,950 -0.0
25/02/2019
18.42
 161,680 18.61 18.83 18.36 900 0 0.0
22/02/2019
18.61
 198,530 19.34 19.43 18.36 150 1,000 -0.0
21/02/2019
19.34
 75,390 19.18 19.43 19.15 28,950 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |