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)
27/03/2019
16.42
 60,960 16.15 16.75 16.15 1,450 0 0.0
26/03/2019
16.15
 66,320 16.15 16.45 16.03 5,460 3,610 0.0
25/03/2019
16.15
 108,440 16.51 16.51 16.03 6,500 1,860 0.1
22/03/2019
16.51
 156,580 16.87 16.87 16.15 2,720 2,600 0.0
21/03/2019
16.87
 53,870 17.11 17.23 16.87 4,480 3,600 0.0
20/03/2019
17.11
 88,970 17.20 17.35 16.93 10,320 1,680 0.2
19/03/2019
17.20
 62,580 17.11 17.29 17.11 0 17,300 -0.5
18/03/2019
17.11
 89,290 17.29 17.29 17.05 1,500 1,600 -0.0
15/03/2019
17.29
 122,660 17.32 17.41 16.99 730 5,000 -0.1
14/03/2019
17.32
 86,950 17.41 17.41 17.29 150 400 -0.0
13/03/2019
17.41
 110,060 17.44 17.59 17.38 1,450 0 0.0
12/03/2019
17.44
 70,500 17.53 17.53 17.38 2,000 4,500 -0.1
11/03/2019
17.53
 45,060 17.38 17.59 17.41 1,000 1,600 -0.0
08/03/2019
17.38
 90,570 17.26 17.59 17.26 780 0 0.0
07/03/2019
17.26
 202,380 17.23 17.59 17.23 1,410 500 0.0
06/03/2019
17.23
 71,930 17.20 17.38 17.17 0 0 0
05/03/2019
17.20
 333,300 17.53 17.56 17.20 1,300 106,850 -3.1
04/03/2019
17.53
 104,530 17.59 17.77 17.47 50 9,670 -0.3
01/03/2019
17.59
 77,450 17.44 17.77 17.47 0 0 0
28/02/2019
17.44
 89,930 17.71 17.77 17.44 1,400 0 0.0
27/02/2019
17.71
 36,740 17.89 17.95 17.65 1,600 500 0.0
26/02/2019
17.89
 97,570 17.47 17.89 17.29 2,050 2,950 -0.0
25/02/2019
17.47
 161,680 17.65 17.86 17.41 900 0 0.0
22/02/2019
17.65
 198,530 18.34 18.42 17.41 150 1,000 -0.0
21/02/2019
18.34
 75,390 18.19 18.42 18.16 28,950 0 0.9
20/02/2019
18.19
 68,230 18.16 18.48 18.13 5,600 4,000 0.0
19/02/2019
18.16
 262,340 18.60 18.60 18.04 600 0 0.0
18/02/2019
18.60
 161,920 18.34 18.66 18.19 13,000 520 0.4
15/02/2019
18.34
 209,040 18.90 19.05 18.34 10,500 0 0.3
14/02/2019
18.90
 187,080 18.90 19.20 18.84 8,140 0 0.3
13/02/2019
18.90
 183,550 18.78 18.96 18.63 58,340 0 1.8
12/02/2019
18.78
 111,570 19.02 19.14 18.72 9,360 80 0.3
11/02/2019
19.02
 111,180 18.39 19.14 18.39 7,890 0 0.2
01/02/2019
18.39
 52,070 18.54 18.78 18.37 9,740 0 0.3
31/01/2019
18.54
 101,660 18.37 18.66 18.37 20,270 0 0.6
30/01/2019
18.37
 46,560 18.19 18.48 18.16 8,110 10 0.2
29/01/2019
18.19
 107,700 18.37 18.37 18.13 9,500 2,000 0.2
28/01/2019
18.37
 100,030 18.66 18.90 18.34 500 0 0.0
25/01/2019
18.66
 113,960 18.54 18.96 18.19 350 0 0.0
24/01/2019
18.54
 200,910 18.96 19.14 18.54 0 0 0
23/01/2019
18.96
 111,400 19.02 19.20 18.78 600 0 0.0
22/01/2019
19.02
 152,020 19.68 19.80 19.02 2,900 0 0.1
21/01/2019
19.68
 177,350 19.32 19.74 19.32 0 300 -0.0
18/01/2019
19.32
 179,820 18.90 19.32 18.81 1,300 300 0.0
17/01/2019
18.90
 222,660 19.38 19.38 18.90 1,230 3,230 -0.1
16/01/2019
19.38
 492,770 18.69 19.44 18.72 14,360 800 0.4
15/01/2019
18.69
 127,480 17.98 18.78 18.01 0 0 0
14/01/2019
17.98
 129,080 18.37 18.84 17.98 1,000 9,140 -0.2
11/01/2019
18.37
 390,140 17.29 18.39 17.29 46,000 0 1.4
10/01/2019
17.29
 36,680 17.29 17.35 17.26 3,100 2,010 0.0
09/01/2019
17.29
 52,010 17.35 17.41 17.29 280 0 0.0
08/01/2019
17.35
 7,350 17.50 17.50 17.29 0 0 0
07/01/2019
17.50
 23,270 17.41 17.65 17.35 10 0 0.0
04/01/2019
17.41
 37,530 17.35 17.41 17.17 250 0 0.0
03/01/2019
17.35
 114,620 17.35 17.59 17.17 8,580 0 0.2
02/01/2019
17.35
 48,590 17.38 17.65 17.29 0 0 0
28/12/2018
17.38
 19,420 17.35 17.47 17.29 0 0 0
27/12/2018
17.35
 41,660 17.35 17.71 17.23 0 0 0
26/12/2018
17.35
 68,350 17.44 17.50 17.17 0 0 0
25/12/2018
17.44
 124,000 17.44 17.44 17.11 9,900 1,010 0.3
24/12/2018
17.44
 49,690 17.65 17.65 17.44 100 0 0.0
21/12/2018
17.65
 62,590 17.41 17.65 17.23 20,100 0 0.6
20/12/2018
17.41
 70,900 17.26 17.41 17.23 1,000 0 0.0
19/12/2018
17.26
 80,560 17.41 17.41 17.17 4,680 70 0.1
18/12/2018
17.41
 171,180 17.53 17.53 17.11 31,530 300 0.9
17/12/2018
17.53
 90,430 17.89 17.89 17.23 3,300 0 0.1
14/12/2018
17.89
 78,890 17.95 17.95 17.83 15,830 0 0.5
13/12/2018
17.95
 108,700 18.07 18.13 17.89 10,600 8,500 0.1
12/12/2018
18.07
 46,180 17.95 18.07 17.83 780 20 0.0
11/12/2018
17.95
 41,700 18.10 18.39 17.95 1,660 0 0.1
10/12/2018
18.10
 173,080 17.77 18.13 17.77 56,550 4,000 1.6
07/12/2018
17.77
 69,290 17.77 17.95 17.65 1,500 500 0.0
06/12/2018
17.77
 98,750 17.68 17.77 17.59 2,500 0 0.1
05/12/2018
17.68
 71,010 17.98 17.98 17.59 3,500 0 0.1
04/12/2018
17.98
 107,570 17.56 18.07 17.77 800 0 0.0
03/12/2018
17.56
 195,240 17.35 17.71 17.23 6,200 100 0.2
30/11/2018
17.35
 166,530 17.50 17.50 17.23 0 1,250 -0.0
29/11/2018
17.50
 112,330 17.35 17.71 17.35 0 200 -0.0
28/11/2018
17.35
 301,670 17.59 17.59 17.23 750 4,400 -0.1
27/11/2018
17.59
 447,460 17.95 18.25 16.75 7,610 5,180 0.1
26/11/2018
17.95
 255,600 18.37 18.37 17.95 2,210 0 0.1
23/11/2018
18.37
 132,860 18.66 18.66 18.37 0 0 0
22/11/2018
18.66
 146,330 18.69 18.90 18.51 0 1,950 -0.1
21/11/2018
18.69
 493,660 17.95 18.78 17.89 4,300 0 0.1
20/11/2018
17.95
 180,840 18.25 18.25 17.95 1,400 0 0.0
19/11/2018
18.25
 120,090 17.95 18.31 17.95 0 0 0
16/11/2018
17.95
 154,280 17.95 18.19 17.95 0 100 -0.0
15/11/2018
17.95
 370,090 18.01 18.48 17.53 32,480 0 1.0
14/11/2018
18.01
 309,000 18.81 19.08 17.95 1,680 5,000 -0.1
13/11/2018
18.81
 597,710 18.42 19.08 17.77 540 2,000 -0.0
12/11/2018
18.42
 254,740 17.83 18.54 17.29 0 700 -0.0
09/11/2018
17.83
 307,080 17.95 18.51 17.83 310 580 -0.0
08/11/2018
17.95
 993,710 16.84 18.01 16.93 1,400 183,680 -5.4
07/11/2018
16.84
 198,710 16.75 16.96 16.48 2,260 1,990 0.0
06/11/2018
16.75
 88,890 16.75 16.87 16.63 2,720 10 0.1
05/11/2018
16.75
 89,740 16.75 16.81 16.45 7,250 7,800 -0.0
02/11/2018
16.75
 129,310 16.57 16.87 16.57 30 0 0.0
01/11/2018
16.57
 122,270 16.51 16.75 16.45 30 0 0.0
31/10/2018
16.51
 104,570 16.18 16.51 16.21 0 11,000 -0.3
30/10/2018
16.18
 140,470 16.06 16.51 15.85 30 3,750 -0.1

Chính sách bảo mật | Điều khoản sử dụng |