CTCP Thực phẩm Sao Ta (fmc)

35.15
0.05
(0.14%)
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
(2026-05-13) 		-0.90 -2.50% 418,900 -16,370 0
34.45
36.15
35.15
2 tháng
(2026-04-13) 		-0.84 -2.33% 1,025,200 -74,569 0
34.45
37.45
35.15
3 tháng
(2026-03-16) 		-2.45 -6.52% 1,993,500 -87,069 0.3
34.04
37.55
35.15
6 tháng
(2025-12-15) 		1.44 4.28% 8,360,400 83,431 6.8
33
42
35.15
12 tháng
(2025-06-17) 		0.92 2.68% 19,561,200 206,831 11.9
33
42
35.15
24 tháng
(2024-06-24) 		-9.14 -20.66% 35,289,200 -312,769 2.3
29.91
46.71
35.15
36 tháng
(2023-06-28) 		-1.33 -3.66% 51,680,000 -100,596 12.4
29.91
47.25
35.15
60 tháng
(2021-07-08) 		7.28 26.17% 133,386,500 9,537,121 489.9
24.71
59.16
35.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2019
18.37
 144,480 18.01 18.37 18.01 0 3,960 -0.1
19/08/2019
18.01
 150,530 18.07 18.07 17.80 3,550 0 0.1
16/08/2019
18.07
 82,010 18.31 18.48 18.07 1,310 13,710 -0.4
15/08/2019
18.31
 211,240 18.75 18.75 18.01 2,800 0 0.1
14/08/2019
18.75
 209,200 18.51 19.02 18.48 5,300 0 0.2
13/08/2019
18.51
 77,410 18.51 18.51 18.34 6,200 300 0.2
12/08/2019
18.51
 309,330 17.83 18.54 17.95 0 1,590 -0.0
09/08/2019
17.83
 80,120 17.89 17.98 17.83 9,930 10 0.3
08/08/2019
17.89
 29,090 17.95 17.95 17.71 6,200 0 0.2
07/08/2019
17.95
 20,500 17.71 18.04 17.65 9,300 10 0.3
06/08/2019
17.71
 67,230 18.07 18.07 17.05 16,200 6,240 0.3
05/08/2019
18.07
 129,300 17.92 18.37 17.92 3,920 5,640 -0.1
02/08/2019
17.92
 60,230 18.07 18.07 17.83 2,680 27,820 -0.8
01/08/2019
18.07
 89,480 17.95 18.37 17.95 0 8,830 -0.3
31/07/2019
17.95
 40,650 17.92 17.95 17.77 1,480 970 0.0
30/07/2019
17.92
 103,520 17.92 17.98 17.77 22,100 0 0.7
29/07/2019
17.92
 48,670 17.95 17.98 17.77 9,830 0 0.3
26/07/2019
17.95
 51,800 17.95 18.13 17.92 10,360 0 0.3
25/07/2019
17.95
 147,190 17.71 18.13 17.65 2,000 0 0.1
24/07/2019
17.71
 58,050 17.77 17.80 17.68 330 0 0.0
23/07/2019
17.77
 60,870 17.89 18.07 17.71 1,020 0 0.0
22/07/2019
17.89
 56,200 17.83 18.01 17.77 16,000 1,970 0.4
19/07/2019
17.83
 43,060 17.77 17.95 17.65 17,080 0 0.5
18/07/2019
17.77
 83,770 17.95 17.95 17.53 0 2,990 -0.1
17/07/2019
17.95
 90,670 18.22 18.25 17.95 1,640 0 0.0
16/07/2019
18.22
 82,220 18.28 18.42 18.01 0 200 -0.0
15/07/2019
18.28
 182,790 17.74 18.42 17.83 0 9,500 -0.3
12/07/2019
17.74
 77,620 17.47 17.89 17.41 2,700 0 0.1
11/07/2019
17.47
 86,410 17.53 17.53 17.44 38,020 5,600 0.9
10/07/2019
17.53
 38,210 17.53 17.56 17.41 8,300 0 0.2
09/07/2019
17.53
 84,070 17.53 17.59 17.47 2,000 200 0.1
08/07/2019
17.53
 57,990 17.53 17.53 17.41 2,010 0 0.1
05/07/2019
17.53
 22,510 17.47 17.53 17.47 110 1,120 -0.0
04/07/2019
17.47
 32,300 17.59 17.74 17.47 2,050 0 0.1
03/07/2019
17.59
 55,010 17.53 17.62 17.41 100 0 0.0
02/07/2019
17.53
 67,030 17.47 17.59 17.44 5,490 25,010 -0.6
01/07/2019
17.47
 59,490 17.47 17.68 17.35 1,230 11,710 -0.3
28/06/2019
17.47
 13,950 17.47 17.68 17.41 0 1,200 -0.0
27/06/2019
17.47
 34,370 17.68 17.77 17.35 1,680 690 0.0
26/06/2019
17.68
 147,300 17.17 17.95 17.35 0 110 -0.0
25/06/2019
17.17
 26,700 17.11 17.20 17.05 16,000 0 0.5
24/06/2019
17.11
 38,230 17.08 17.20 17.08 13,810 330 0.4
21/06/2019
17.08
 18,380 17.11 17.17 17.02 10,620 0 0.3
20/06/2019
17.11
 44,190 16.96 17.14 16.96 17,510 0 0.5
19/06/2019
16.96
 22,560 16.81 17.08 16.81 4,540 0 0.1
18/06/2019
16.81
 40,660 16.87 16.93 16.81 2,350 0 0.1
17/06/2019
16.87
 23,570 16.87 16.90 16.81 3,760 0 0.1
14/06/2019
16.87
 45,560 16.93 16.99 16.87 6,070 0 0.2
13/06/2019
16.93
 27,330 16.99 16.99 16.75 1,620 0 0.0
12/06/2019
16.99
 22,590 17.05 17.05 16.87 1,650 4,510 -0.1
11/06/2019
17.05
 16,770 17.05 17.14 16.93 3,920 0 0.1
10/06/2019
17.05
 71,710 16.93 17.17 16.93 47,850 2,300 1.3
07/06/2019
16.93
 46,130 16.69 16.99 16.90 0 0 0
06/06/2019
16.69
 35,720 16.84 16.93 16.69 0 0 0
05/06/2019
16.84
 39,100 16.75 16.90 16.72 630 0 0.0
04/06/2019
16.75
 57,020 16.63 16.81 16.57 0 2,970 -0.1
03/06/2019
16.63
 48,640 16.93 16.93 15.79 1,130 9,690 -0.2
31/05/2019
16.93
 56,350 16.96 17.14 16.93 8,500 0 0.2
30/05/2019
16.96
 20,670 16.87 16.99 16.69 670 0 0.0
29/05/2019
16.87
 64,210 17.05 17.05 16.81 690 0 0.0
28/05/2019
17.05
 130,530 16.99 17.05 16.78 1,100 8,270 -0.2
27/05/2019
16.99
 37,560 17.32 17.47 16.87 2,870 0 0.1
24/05/2019
17.32
 101,450 17.08 17.53 17.05 1,400 0 0.0
23/05/2019
17.08
 48,880 16.96 17.08 16.81 7,080 0 0.2
22/05/2019
16.96
 32,080 16.96 17.17 16.93 3,730 320 0.1
21/05/2019
16.96
 41,860 16.75 16.99 16.75 2,550 0 0.1
20/05/2019
16.75
 36,980 16.87 16.87 16.69 900 0 0.0
17/05/2019
16.87
 22,880 16.81 16.96 16.66 0 0 0
16/05/2019
16.81
 36,480 16.99 17.05 16.81 0 0 0
15/05/2019
16.99
 42,190 16.99 17.23 16.99 0 2,310 -0.1
14/05/2019
16.99
 56,080 16.99 17.11 16.93 15,380 0 0.4
13/05/2019
16.99
 64,080 16.60 16.99 16.69 270 0 0.0
10/05/2019
16.60
 49,550 16.45 16.60 16.45 100 0 0.0
09/05/2019
16.45
 59,300 16.39 16.57 16.18 33,150 0 0.9
08/05/2019
16.39
 57,080 16.48 16.57 16.27 11,120 0 0.3
07/05/2019
16.48
 46,460 16.45 16.75 16.48 420 0 0.0
06/05/2019
16.45
 76,490 16.81 16.84 16.45 2,580 0 0.1
03/05/2019
16.81
 38,450 16.99 17.11 16.75 0 0 0
02/05/2019
16.99
 42,450 16.84 17.23 16.84 22,760 0 0.6
26/04/2019
16.84
 27,860 16.75 17.11 16.75 20 0 0.0
25/04/2019
16.75
 51,130 16.75 17.17 16.75 6,070 0 0.2
24/04/2019
16.75
 102,860 16.87 17.11 16.75 17,870 5,000 0.4
23/04/2019
16.87
 65,020 16.69 17.26 16.69 200 5,000 -0.1
22/04/2019
16.69
 89,140 17.05 17.17 16.57 2,200 160 0.1
19/04/2019
17.05
 202,030 17.05 17.44 16.75 27,260 10,000 0.5
18/04/2019
17.05
 94,340 17.47 17.65 16.96 5,020 1,650 0.1
17/04/2019
17.47
 88,090 18.19 18.19 17.47 2,360 0 0.1
16/04/2019
18.19
 152,870 18.07 18.19 17.35 21,120 0 0.6
12/04/2019
18.07
 110,740 18.19 18.25 17.95 5,480 0 0.2
11/04/2019
18.19
 216,300 17.77 18.54 17.95 1,000 200 0.0
10/04/2019
17.77
 463,030 16.63 17.77 16.36 110 0 0.0
09/04/2019
16.63
 65,170 17.05 17.05 16.63 2,970 0 0.1
08/04/2019
17.05
 45,560 17.29 17.35 16.93 4,700 0 0.1
05/04/2019
17.29
 35,670 17.35 17.35 17.17 1,350 290 0.0
04/04/2019
17.35
 186,450 16.63 17.41 16.63 143,340 0 4.1
03/04/2019
16.63
 15,080 16.63 16.75 16.45 1,980 0 0.1
02/04/2019
16.63
 22,930 16.69 16.75 16.63 710 0 0.0
01/04/2019
16.69
 38,390 16.60 16.75 16.51 10,360 0 0.3
29/03/2019
16.60
 40,800 16.72 16.93 16.51 1,000 3,630 -0.1
28/03/2019
16.72
 12,490 16.42 16.72 16.39 1,000 2,050 -0.0

Chính sách bảo mật | Điều khoản sử dụng |