CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
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
(2026-06-29) 		-1.90 -5.29% 346,600 -21,023 0
33.75
35.90
33.80
2 tháng
(2026-06-01) 		-0.75 -2.16% 714,400 -44,223 0
33.75
35.90
33.80
3 tháng
(2026-05-04) 		-2.46 -6.74% 1,142,700 -59,492 0
33.75
36.60
33.80
6 tháng
(2026-01-30) 		-1.70 -4.76% 7,364,200 112,708 9.2
33.75
42
33.80
12 tháng
(2025-08-04) 		-1.94 -5.39% 15,443,500 83,408 8.5
33
42
33.80
24 tháng
(2024-08-08) 		-8.22 -19.47% 34,614,000 -326,192 3.2
29.91
44.42
33.80
36 tháng
(2023-08-14) 		-8.35 -19.73% 49,589,100 273,681 31.6
29.91
47.25
33.80
60 tháng
(2021-08-24) 		1.06 3.23% 117,935,800 9,438,298 487.7
24.71
59.16
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |