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)
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
29/10/2018
16.06
 90,910 16.42 16.42 15.94 2,610 2,000 0.0
26/10/2018
16.42
 156,380 15.85 16.45 15.67 0 21,290 -0.6
25/10/2018
15.85
 188,610 15.88 16.06 14.96 4,190 0 0.1
24/10/2018
15.88
 78,420 16.45 16.69 15.73 320 0 0.0
23/10/2018
16.45
 144,500 16.66 16.75 16.15 11,300 480 0.3
22/10/2018
16.66
 269,910 16.60 16.93 16.60 18,720 0 0.5
19/10/2018
16.60
 187,200 16.51 16.69 15.91 4,600 0 0.1
18/10/2018
16.51
 193,220 16.66 16.81 16.45 34,100 0 0.9
17/10/2018
16.66
 282,700 16.15 16.75 16.33 50 0 0.0
16/10/2018
16.15
 193,400 16.03 16.39 16.03 1,000 0 0.0
15/10/2018
16.03
 96,000 16.27 16.30 15.61 4,910 1,950 0.1
12/10/2018
16.27
 262,750 16.09 16.33 15.25 50 20,220 -0.5
11/10/2018
16.09
 835,570 16.66 16.66 15.52 6,200 7,490 -0.0
10/10/2018
16.66
 213,200 16.63 16.87 16.63 80 63,580 -1.8
09/10/2018
16.63
 206,550 16.60 17.05 16.60 0 0 0
08/10/2018
16.60
 177,110 16.51 16.72 16.27 0 0 0
05/10/2018
16.51
 414,400 16.93 17.02 16.51 10 14,220 -0.4
04/10/2018
16.93
 199,250 16.87 17.23 16.75 400 0 0.0
03/10/2018
16.87
 293,000 16.93 17.35 16.57 12,240 1,800 0.3
02/10/2018
16.93
 491,050 16.21 16.99 16.24 80 59,400 -1.7
01/10/2018
16.21
 233,960 16.33 16.57 16.09 850 19,210 -0.5
28/09/2018
16.33
 255,240 15.91 16.45 15.91 400 13,710 -0.4
27/09/2018
15.91
 84,870 15.88 16.15 15.85 1,000 0 0.0
26/09/2018
15.88
 177,410 16.03 16.06 15.76 0 0 0
25/09/2018
16.03
 96,360 16.06 16.21 15.85 20 0 0.0
24/09/2018
16.06
 138,460 15.79 16.06 15.73 6,300 0 0.2
21/09/2018
15.79
 190,460 15.79 16.03 15.61 550 0 0.0
20/09/2018
15.79
 152,380 15.73 15.91 15.61 3,340 0 0.1
19/09/2018
15.73
 174,570 16.12 16.12 15.67 0 4,030 -0.1
18/09/2018
16.12
 165,060 16.09 16.42 15.85 100 2,500 -0.1
17/09/2018
16.09
 183,060 15.61 16.24 15.61 0 12,910 -0.3
14/09/2018
15.61
 160,330 15.76 15.94 15.61 2,030 130 0.1
13/09/2018
15.76
 153,270 15.55 15.97 15.55 10 100 -0.0
12/09/2018
15.55
 223,130 15.43 15.82 15.43 0 0 0
11/09/2018
15.43
 299,970 14.99 15.43 14.99 20,000 0 0.5
10/09/2018
14.99
 63,310 14.99 15.05 14.90 0 0 0
07/09/2018
14.99
 222,450 14.99 15.25 14.90 52,800 1,120 1.3
06/09/2018
14.99
 247,380 14.78 15.02 14.84 0 100 -0.0
05/09/2018
14.78
 274,120 14.72 14.90 14.66 34,000 0 0.8
04/09/2018
14.72
 211,330 14.78 14.78 14.27 7,730 10 0.2
31/08/2018
14.78
 296,630 14.48 14.87 14.48 13,020 0 0.3
30/08/2018
14.48
 230,780 14.06 14.48 14.06 20 210 -0.0
29/08/2018
14.06
 178,850 14.09 14.12 13.97 3,960 0 0.1
28/08/2018
14.09
 128,120 14.06 14.15 14.00 3,350 0 0.1
27/08/2018
14.06
 187,310 13.94 14.24 13.88 560 4,100 -0.1
24/08/2018
13.94
 217,620 14.12 14.33 13.94 4,500 6,340 -0.0
23/08/2018
14.12
 133,360 13.94 14.24 13.91 2,450 0 0.1
22/08/2018
13.94
 171,160 14.15 14.18 13.94 10 80 -0.0
21/08/2018
14.15
 243,030 14.15 14.36 14.12 4,500 10 0.1
20/08/2018
14.15
 458,570 13.58 14.18 13.64 17,020 0 0.4
17/08/2018
13.58
 365,150 13.31 14.03 13.16 2,000 1,080 0.0
16/08/2018
13.31
 100,460 13.10 13.31 12.92 7,410 8,500 -0.0
15/08/2018
13.10
 216,400 13.16 13.25 12.98 600 0 0.0
14/08/2018
13.16
 167,950 12.92 13.22 12.71 0 0 0
13/08/2018
12.92
 171,300 12.98 13.16 12.62 7,430 11,120 -0.1
10/08/2018
12.98
 142,760 13.16 13.25 12.89 8,350 50 0.2
09/08/2018
13.16
 170,750 13.25 13.52 13.13 2,270 0 0.1
08/08/2018
13.25
 119,840 13.04 13.34 12.98 16,950 0 0.4
07/08/2018
13.04
 213,550 13.31 13.70 13.04 18,100 5,000 0.3
06/08/2018
13.31
 461,330 12.44 13.31 12.74 10,000 2,010 0.2
03/08/2018
12.44
 69,610 12.26 12.50 12.20 4,200 2,930 0.0
02/08/2018
12.26
 137,980 12.50 12.50 12.14 5,830 0 0.1
01/08/2018
12.50
 69,810 12.56 12.59 12.32 3,710 0 0.1
31/07/2018
12.56
 100,330 12.56 12.80 12.53 23,530 10 0.5
30/07/2018
12.56
 173,570 12.26 12.77 12.26 630 0 0.0
27/07/2018
12.26
 122,410 12.23 12.38 11.99 5,200 0 0.1
26/07/2018
12.23
 72,710 12.32 12.50 12.08 1,010 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |