CTCP Thực phẩm Sao Ta (fmc)

36.10
-0.30
(-0.82%)
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)
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
14/11/2018
18.99
 309,000 19.84 20.13 18.93 1,680 5,000 -0.1
13/11/2018
19.84
 597,710 19.43 20.13 18.74 540 2,000 -0.0
12/11/2018
19.43
 254,740 18.80 19.56 18.23 0 700 -0.0
09/11/2018
18.80
 307,080 18.93 19.53 18.80 310 580 -0.0
08/11/2018
18.93
 993,710 17.76 18.99 17.85 1,400 183,680 -5.4
07/11/2018
17.76
 198,710 17.67 17.89 17.38 2,260 1,990 0.0
06/11/2018
17.67
 88,890 17.67 17.79 17.54 2,720 10 0.1
05/11/2018
17.67
 89,740 17.67 17.73 17.35 7,250 7,800 -0.0
02/11/2018
17.67
 129,310 17.48 17.79 17.48 30 0 0.0
01/11/2018
17.48
 122,270 17.41 17.67 17.35 30 0 0.0
31/10/2018
17.41
 104,570 17.07 17.41 17.10 0 11,000 -0.3
30/10/2018
17.07
 140,470 16.94 17.41 16.72 30 3,750 -0.1
29/10/2018
16.94
 90,910 17.32 17.32 16.81 2,610 2,000 0.0
26/10/2018
17.32
 156,380 16.72 17.35 16.53 0 21,290 -0.6
25/10/2018
16.72
 188,610 16.75 16.94 15.77 4,190 0 0.1
24/10/2018
16.75
 78,420 17.35 17.60 16.59 320 0 0.0
23/10/2018
17.35
 144,500 17.57 17.67 17.03 11,300 480 0.3
22/10/2018
17.57
 269,910 17.51 17.85 17.51 18,720 0 0.5
19/10/2018
17.51
 187,200 17.41 17.60 16.78 4,600 0 0.1
18/10/2018
17.41
 193,220 17.57 17.73 17.35 34,100 0 0.9
17/10/2018
17.57
 282,700 17.03 17.67 17.22 50 0 0.0
16/10/2018
17.03
 193,400 16.91 17.29 16.91 1,000 0 0.0
15/10/2018
16.91
 96,000 17.16 17.19 16.47 4,910 1,950 0.1
12/10/2018
17.16
 262,750 16.97 17.22 16.09 50 20,220 -0.5
11/10/2018
16.97
 835,570 17.57 17.57 16.37 6,200 7,490 -0.0
10/10/2018
17.57
 213,200 17.54 17.79 17.54 80 63,580 -1.8
09/10/2018
17.54
 206,550 17.51 17.98 17.51 0 0 0
08/10/2018
17.51
 177,110 17.41 17.63 17.16 0 0 0
05/10/2018
17.41
 414,400 17.85 17.95 17.41 10 14,220 -0.4
04/10/2018
17.85
 199,250 17.79 18.17 17.67 400 0 0.0
03/10/2018
17.79
 293,000 17.85 18.30 17.48 12,240 1,800 0.3
02/10/2018
17.85
 491,050 17.10 17.92 17.13 80 59,400 -1.7
01/10/2018
17.10
 233,960 17.22 17.48 16.97 850 19,210 -0.5
28/09/2018
17.22
 255,240 16.78 17.35 16.78 400 13,710 -0.4
27/09/2018
16.78
 84,870 16.75 17.03 16.72 1,000 0 0.0
26/09/2018
16.75
 177,410 16.91 16.94 16.62 0 0 0
25/09/2018
16.91
 96,360 16.94 17.10 16.72 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |