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)
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
24/09/2018
16.94
 138,460 16.66 16.94 16.59 6,300 0 0.2
21/09/2018
16.66
 190,460 16.66 16.91 16.47 550 0 0.0
20/09/2018
16.66
 152,380 16.59 16.78 16.47 3,340 0 0.1
19/09/2018
16.59
 174,570 17.00 17.00 16.53 0 4,030 -0.1
18/09/2018
17.00
 165,060 16.97 17.32 16.72 100 2,500 -0.1
17/09/2018
16.97
 183,060 16.47 17.13 16.47 0 12,910 -0.3
14/09/2018
16.47
 160,330 16.62 16.81 16.47 2,030 130 0.1
13/09/2018
16.62
 153,270 16.40 16.85 16.40 10 100 -0.0
12/09/2018
16.40
 223,130 16.28 16.69 16.28 0 0 0
11/09/2018
16.28
 299,970 15.80 16.28 15.80 20,000 0 0.5
10/09/2018
15.80
 63,310 15.80 15.87 15.71 0 0 0
07/09/2018
15.80
 222,450 15.80 16.09 15.71 52,800 1,120 1.3
06/09/2018
15.80
 247,380 15.58 15.84 15.65 0 100 -0.0
05/09/2018
15.58
 274,120 15.52 15.71 15.46 34,000 0 0.8
04/09/2018
15.52
 211,330 15.58 15.58 15.05 7,730 10 0.2
31/08/2018
15.58
 296,630 15.27 15.68 15.27 13,020 0 0.3
30/08/2018
15.27
 230,780 14.83 15.27 14.83 20 210 -0.0
29/08/2018
14.83
 178,850 14.86 14.89 14.73 3,960 0 0.1
28/08/2018
14.86
 128,120 14.83 14.92 14.76 3,350 0 0.1
27/08/2018
14.83
 187,310 14.70 15.02 14.64 560 4,100 -0.1
24/08/2018
14.70
 217,620 14.89 15.11 14.70 4,500 6,340 -0.0
23/08/2018
14.89
 133,360 14.70 15.02 14.67 2,450 0 0.1
22/08/2018
14.70
 171,160 14.92 14.95 14.70 10 80 -0.0
21/08/2018
14.92
 243,030 14.92 15.14 14.89 4,500 10 0.1
20/08/2018
14.92
 458,570 14.32 14.95 14.38 17,020 0 0.4
17/08/2018
14.32
 365,150 14.04 14.79 13.88 2,000 1,080 0.0
16/08/2018
14.04
 100,460 13.82 14.04 13.63 7,410 8,500 -0.0
15/08/2018
13.82
 216,400 13.88 13.97 13.69 600 0 0.0
14/08/2018
13.88
 167,950 13.63 13.94 13.41 0 0 0
13/08/2018
13.63
 171,300 13.69 13.88 13.31 7,430 11,120 -0.1
10/08/2018
13.69
 142,760 13.88 13.97 13.60 8,350 50 0.2
09/08/2018
13.88
 170,750 13.97 14.26 13.85 2,270 0 0.1
08/08/2018
13.97
 119,840 13.75 14.07 13.69 16,950 0 0.4
07/08/2018
13.75
 213,550 14.04 14.45 13.75 18,100 5,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |