CTCP Thực phẩm Sao Ta (fmc)

38.05
-0.55
(-1.42%)
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
(2026-02-23) 		-2.70 -6.53% 4,050,700 176,200 6.6
37.90
44.30
38.60
2 tháng
(2026-01-19) 		2.05 5.60% 5,993,700 227,800 8.6
36.15
44.30
38.60
3 tháng
(2025-12-18) 		3.15 8.87% 6,510,600 181,900 6.9
34.80
44.30
38.60
6 tháng
(2025-09-19) 		0.85 2.25% 8,709,600 108,200 4.2
34.80
44.30
38.60
12 tháng
(2025-03-24) 		-5.97 -13.38% 24,880,200 68,200 15.5
31.55
44.86
38.60
24 tháng
(2024-03-28) 		-7.11 -15.54% 37,142,100 -140,927 5.9
31.55
49.83
38.60
36 tháng
(2023-04-03) 		4.73 13.93% 52,460,600 -86,747 9.2
31.55
49.83
38.60
60 tháng
(2021-04-13) 		9.56 32.87% 151,970,300 9,638,690 490.7
25.55
62.39
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |