CTCP Thực phẩm Sao Ta (fmc)

38.15
-0.45
(-1.17%)
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)
14/03/2018
18.78
 313,920 19.04 19.37 18.66 5,080 9,000 -0.1
13/03/2018
19.04
 696,270 17.82 19.04 17.94 0 37,190 -1.2
12/03/2018
17.82
 288,480 18.06 18.36 17.82 2,000 0 0.1
09/03/2018
18.06
 266,130 17.94 18.54 18.06 2,100 0 0.1
08/03/2018
17.94
 193,780 17.76 18.48 17.58 2,010 3,170 -0.0
07/03/2018
17.76
 534,930 18.48 18.78 17.64 4,660 18,240 -0.4
06/03/2018
18.48
 472,710 18.30 18.48 17.82 5,400 20 0.2
05/03/2018
18.30
 549,230 18.75 19.07 18.30 8,970 97,160 -2.7
02/03/2018
18.75
 1,337,350 17.52 18.75 17.20 60,670 1,000 1.8
01/03/2018
17.52
 653,610 16.63 17.52 16.66 5,540 0 0.2
28/02/2018
16.63
 424,730 16.33 16.99 16.15 1,060 10,400 -0.3
27/02/2018
16.33
 257,410 16.18 16.39 16.09 3,600 0 0.1
26/02/2018
16.18
 453,810 16.27 16.51 16.03 6,450 13,000 -0.2
23/02/2018
16.27
 253,160 16.00 16.45 16.15 600 0 0.0
22/02/2018
16.00
 335,940 15.56 16.39 15.44 14,000 0 0.4
21/02/2018
15.56
 209,730 15.50 15.68 15.50 9,300 5,000 0.1
13/02/2018
15.50
 137,540 15.50 15.68 15.50 4,000 0 0.1
12/02/2018
15.50
 100,050 15.26 15.80 15.26 10,500 2,020 0.2
09/02/2018
15.26
 228,310 14.96 15.62 14.04 510 4,660 -0.1
08/02/2018
14.96
 149,670 14.99 15.08 14.60 2,900 8,450 -0.1
07/02/2018
14.99
 407,850 14.22 15.20 14.72 8,000 11,100 -0.1
06/02/2018
14.22
 748,170 15.26 15.26 14.22 4,110 500 0.1
05/02/2018
15.26
 408,330 16.36 16.36 15.26 11,510 55,740 -1.2
02/02/2018
16.36
 621,130 15.85 16.36 15.91 600 0 0.0
01/02/2018
15.85
 474,350 15.62 16.03 15.56 1,550 46,800 -1.2
31/01/2018
15.62
 473,500 15.44 15.74 15.38 5,150 0 0.1
30/01/2018
15.44
 222,600 15.29 15.44 15.20 6,000 0 0.2
29/01/2018
15.29
 153,810 15.35 15.50 15.26 4,200 0 0.1
26/01/2018
15.35
 206,650 15.14 15.38 15.08 5,690 25,960 -0.5
25/01/2018
15.14
 753,530 15.44 15.50 15.02 3,400 95,000 -2.3
22/01/2018
15.44
 214,610 15.50 15.74 15.44 14,390 1,000 0.3
19/01/2018
15.50
 159,860 15.44 15.68 15.32 7,420 0 0.2
18/01/2018
15.44
 413,710 15.56 15.56 15.14 7,540 0 0.2
17/01/2018
15.56
 356,160 15.68 15.85 15.56 30,730 12,640 0.5
16/01/2018
15.68
 410,250 15.50 15.74 15.38 14,400 9,900 0.1
15/01/2018
15.50
 341,560 15.29 15.68 15.32 6,500 560 0.2
12/01/2018
15.29
 598,880 15.71 16.03 15.29 31,130 6,000 0.7
11/01/2018
15.71
 1,578,250 14.69 15.71 15.44 9,800 291,950 -7.4
10/01/2018
14.69
 604,180 14.87 14.96 14.48 14,790 137,600 -3.0
09/01/2018
14.87
 502,280 14.63 15.02 14.66 10 20,000 -0.5
08/01/2018
14.63
 699,150 14.19 14.87 14.22 25,300 3,600 0.5
05/01/2018
14.19
 673,920 14.01 14.31 14.01 7,110 100 0.2
04/01/2018
14.01
 337,880 13.95 14.25 13.95 10,000 20,590 -0.2
03/01/2018
13.95
 185,400 13.98 14.16 13.95 0 0 0
02/01/2018
13.98
 310,190 13.59 14.01 13.59 27,550 0 0.6
29/12/2017
13.59
 179,460 13.50 13.62 13.41 7,500 0 0.2
28/12/2017
13.50
 108,260 13.50 13.62 13.41 6,750 0 0.2
27/12/2017
13.50
 141,770 13.50 13.65 13.29 1,350 4,200 -0.1
26/12/2017
13.50
 109,820 13.59 13.68 13.50 10,870 2,500 0.2
25/12/2017
13.59
 100,300 13.65 13.71 13.56 5,560 0 0.1
22/12/2017
13.65
 209,660 13.56 13.77 13.59 4,560 0 0.1
21/12/2017
13.56
 205,830 13.50 13.83 13.47 0 0 0
20/12/2017
13.50
 178,230 13.53 13.68 13.41 0 0 0
19/12/2017
13.53
 149,240 13.53 13.65 13.44 1,000 0 0.0
18/12/2017
13.53
 172,720 13.53 13.65 13.41 4,790 0 0.1
15/12/2017
13.53
 310,270 13.77 13.98 13.53 10,140 0 0.2
14/12/2017
13.77
 304,340 13.65 13.83 13.41 34,000 0 0.8
13/12/2017
13.65
 142,140 13.59 13.95 13.35 350 5,000 -0.1
12/12/2017
13.59
 368,170 13.77 13.86 13.11 250 0 0.0
11/12/2017
13.77
 173,450 14.31 14.31 13.53 2,970 0 0.1
08/12/2017
14.31
 310,930 14.31 14.54 14.13 50,960 0 1.2
07/12/2017
14.31
 353,710 13.89 14.60 13.89 73,030 0 1.7
06/12/2017
13.89
 305,050 14.07 14.19 13.71 35,240 0 0.8
05/12/2017
14.07
 417,560 14.63 14.69 13.83 2,610 4,560 -0.0
04/12/2017
14.63
 483,760 13.92 14.78 14.01 7,650 100 0.2
01/12/2017
13.92
 697,380 13.77 13.98 13.62 1,000 0 0.0
30/11/2017
13.77
 929,880 13.32 13.89 13.35 14,730 20,020 -0.1
29/11/2017
13.32
 343,500 13.38 13.44 13.23 6,630 25,980 -0.4
28/11/2017
13.38
 234,810 13.38 13.47 13.29 13,500 0 0.3
27/11/2017
13.38
 320,390 13.17 13.47 13.11 2,100 4,000 -0.0
24/11/2017
13.17
 434,960 13.29 13.29 13.05 0 300 -0.0
23/11/2017
13.29
 350,320 13.59 13.59 13.11 11,320 770 0.2
22/11/2017
13.59
 781,530 13.41 13.59 13.02 46,080 0 1.0
21/11/2017
13.41
 386,680 13.71 13.71 13.11 4,680 670 0.1
20/11/2017
13.71
 326,990 13.44 13.77 13.50 390 20,600 -0.5
17/11/2017
13.44
 1,326,520 13.02 13.77 13.05 108,770 498,520 -8.8
16/11/2017
13.02
 418,850 13.08 13.41 13.02 8,550 251,440 -5.3
15/11/2017
13.08
 156,010 13.11 13.17 12.93 5,300 1,500 0.1
14/11/2017
13.11
 560,000 12.96 13.41 12.81 8,870 0 0.2
13/11/2017
12.96
 174,700 13.11 13.11 12.76 10 1,000 -0.0
10/11/2017
13.11
 336,430 13.11 13.23 12.87 2,300 0 0.1
09/11/2017
13.11
 321,900 12.76 13.20 12.76 4,230 0 0.1
08/11/2017
12.76
 286,210 12.64 13.20 12.61 2,010 60,000 -1.2
07/11/2017
12.64
 686,520 13.26 13.26 12.55 4,000 190,000 -4.0
06/11/2017
13.26
 146,730 13.41 13.41 13.11 0 0 0
03/11/2017
13.41
 86,660 13.38 13.71 13.17 1,580 0 0.0
02/11/2017
13.38
 1,150,590 12.76 13.62 12.76 770 220,870 -5.0
01/11/2017
12.76
 778,570 11.92 12.76 11.92 3,000 24,580 -0.5
31/10/2017
11.92
 31,300 12.04 12.04 11.89 10 2,010 -0.0
30/10/2017
12.04
 150,780 11.86 12.22 11.74 1,010 0 0.0
27/10/2017
11.86
 33,820 11.92 11.92 11.80 0 0 0
26/10/2017
11.92
 61,520 11.92 12.13 11.74 10 0 0.0
25/10/2017
11.92
 136,310 11.89 12.13 11.77 40 110,000 -2.2
24/10/2017
11.89
 80,720 11.74 11.92 11.74 2,700 0 0.1
23/10/2017
11.74
 139,130 11.92 12.16 11.74 10,440 6,770 0.1
20/10/2017
11.92
 63,580 12.04 12.16 11.89 5,000 1,020 0.1
19/10/2017
12.04
 90,100 12.04 12.10 11.95 0 0 0
18/10/2017
12.04
 204,000 11.92 12.22 11.92 20,000 10,000 0.2
17/10/2017
11.92
 89,110 12.16 12.22 11.92 2,760 0 0.1
16/10/2017
12.16
 104,870 12.28 12.52 12.16 20,040 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |