CTCP Thực phẩm Sao Ta (fmc)

37.30
-0.30
(-0.80%)
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)
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
20/02/2019
19.18
 68,230 19.15 19.49 19.12 5,600 4,000 0.0
19/02/2019
19.15
 262,340 19.62 19.62 19.02 600 0 0.0
18/02/2019
19.62
 161,920 19.34 19.68 19.18 13,000 520 0.4
15/02/2019
19.34
 209,040 19.94 20.09 19.34 10,500 0 0.3
14/02/2019
19.94
 187,080 19.94 20.25 19.87 8,140 0 0.3
13/02/2019
19.94
 183,550 19.81 20.00 19.65 58,340 0 1.8
12/02/2019
19.81
 111,570 20.06 20.19 19.75 9,360 80 0.3
11/02/2019
20.06
 111,180 19.40 20.19 19.40 7,890 0 0.2
01/02/2019
19.40
 52,070 19.56 19.81 19.37 9,740 0 0.3
31/01/2019
19.56
 101,660 19.37 19.68 19.37 20,270 0 0.6
30/01/2019
19.37
 46,560 19.18 19.49 19.15 8,110 10 0.2
29/01/2019
19.18
 107,700 19.37 19.37 19.12 9,500 2,000 0.2
28/01/2019
19.37
 100,030 19.68 19.94 19.34 500 0 0.0
25/01/2019
19.68
 113,960 19.56 20.00 19.18 350 0 0.0
24/01/2019
19.56
 200,910 20.00 20.19 19.56 0 0 0
23/01/2019
20.00
 111,400 20.06 20.25 19.81 600 0 0.0
22/01/2019
20.06
 152,020 20.76 20.88 20.06 2,900 0 0.1
21/01/2019
20.76
 177,350 20.38 20.82 20.38 0 300 -0.0
18/01/2019
20.38
 179,820 19.94 20.38 19.84 1,300 300 0.0
17/01/2019
19.94
 222,660 20.44 20.44 19.94 1,230 3,230 -0.1
16/01/2019
20.44
 492,770 19.72 20.50 19.75 14,360 800 0.4
15/01/2019
19.72
 127,480 18.96 19.81 18.99 0 0 0
14/01/2019
18.96
 129,080 19.37 19.87 18.96 1,000 9,140 -0.2
11/01/2019
19.37
 390,140 18.23 19.40 18.23 46,000 0 1.4
10/01/2019
18.23
 36,680 18.23 18.30 18.20 3,100 2,010 0.0
09/01/2019
18.23
 52,010 18.30 18.36 18.23 280 0 0.0
08/01/2019
18.30
 7,350 18.45 18.45 18.23 0 0 0
07/01/2019
18.45
 23,270 18.36 18.61 18.30 10 0 0.0
04/01/2019
18.36
 37,530 18.30 18.36 18.11 250 0 0.0
03/01/2019
18.30
 114,620 18.30 18.55 18.11 8,580 0 0.2
02/01/2019
18.30
 48,590 18.33 18.61 18.23 0 0 0
28/12/2018
18.33
 19,420 18.30 18.42 18.23 0 0 0
27/12/2018
18.30
 41,660 18.30 18.67 18.17 0 0 0
26/12/2018
18.30
 68,350 18.39 18.45 18.11 0 0 0
25/12/2018
18.39
 124,000 18.39 18.39 18.04 9,900 1,010 0.3
24/12/2018
18.39
 49,690 18.61 18.61 18.39 100 0 0.0
21/12/2018
18.61
 62,590 18.36 18.61 18.17 20,100 0 0.6
20/12/2018
18.36
 70,900 18.20 18.36 18.17 1,000 0 0.0
19/12/2018
18.20
 80,560 18.36 18.36 18.11 4,680 70 0.1
18/12/2018
18.36
 171,180 18.49 18.49 18.04 31,530 300 0.9
17/12/2018
18.49
 90,430 18.86 18.86 18.17 3,300 0 0.1
14/12/2018
18.86
 78,890 18.93 18.93 18.80 15,830 0 0.5
13/12/2018
18.93
 108,700 19.05 19.12 18.86 10,600 8,500 0.1
12/12/2018
19.05
 46,180 18.93 19.05 18.80 780 20 0.0
11/12/2018
18.93
 41,700 19.08 19.40 18.93 1,660 0 0.1
10/12/2018
19.08
 173,080 18.74 19.12 18.74 56,550 4,000 1.6
07/12/2018
18.74
 69,290 18.74 18.93 18.61 1,500 500 0.0
06/12/2018
18.74
 98,750 18.64 18.74 18.55 2,500 0 0.1
05/12/2018
18.64
 71,010 18.96 18.96 18.55 3,500 0 0.1
04/12/2018
18.96
 107,570 18.52 19.05 18.74 800 0 0.0
03/12/2018
18.52
 195,240 18.30 18.67 18.17 6,200 100 0.2
30/11/2018
18.30
 166,530 18.45 18.45 18.17 0 1,250 -0.0
29/11/2018
18.45
 112,330 18.30 18.67 18.30 0 200 -0.0
28/11/2018
18.30
 301,670 18.55 18.55 18.17 750 4,400 -0.1
27/11/2018
18.55
 447,460 18.93 19.24 17.67 7,610 5,180 0.1
26/11/2018
18.93
 255,600 19.37 19.37 18.93 2,210 0 0.1
23/11/2018
19.37
 132,860 19.68 19.68 19.37 0 0 0
22/11/2018
19.68
 146,330 19.72 19.94 19.53 0 1,950 -0.1
21/11/2018
19.72
 493,660 18.93 19.81 18.86 4,300 0 0.1
20/11/2018
18.93
 180,840 19.24 19.24 18.93 1,400 0 0.0
19/11/2018
19.24
 120,090 18.93 19.31 18.93 0 0 0
16/11/2018
18.93
 154,280 18.93 19.18 18.93 0 100 -0.0
15/11/2018
18.93
 370,090 18.99 19.49 18.49 32,480 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |