CTCP Thực phẩm Sao Ta (fmc)

36.10
-0.30
(-0.82%)
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
(2025-11-05) 		-1.10 -2.93% 718,200 30,100 1.1
36.10
37.50
36.10
2 tháng
(2025-10-06) 		-0.30 -0.82% 1,622,200 1,400 0.0
34.85
37.50
36.10
3 tháng
(2025-09-08) 		-1.25 -3.32% 2,818,000 -60,300 -2.2
34.85
39.55
36.10
6 tháng
(2025-06-09) 		0.90 2.54% 11,561,100 95,700 4.1
34.85
39.55
36.10
12 tháng
(2024-12-10) 		-9.36 -20.45% 22,492,800 19,111 14.7
31.55
46.85
36.10
24 tháng
(2023-12-18) 		-4.35 -10.67% 35,870,600 306,573 28.7
31.55
49.83
36.10
36 tháng
(2022-12-21) 		7.08 24.15% 48,427,800 -323,374 0.2
27.23
49.83
36.10
60 tháng
(2020-12-31) 		9.16 33.62% 164,069,850 9,150,240 473.7
23.90
62.39
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
12.28
 178,480 12.34 12.40 12.22 800 0 0.0
12/10/2017
12.34
 279,640 11.92 12.40 11.92 0 0 0
11/10/2017
11.92
 242,040 11.98 12.07 11.92 12,020 0 0.2
10/10/2017
11.98
 181,580 12.19 12.19 11.86 8,000 0 0.2
09/10/2017
12.19
 116,940 12.10 12.46 11.92 1,760 0 0.0
06/10/2017
12.10
 654,390 11.50 12.31 11.80 250 3,500 -0.1
05/10/2017
11.50
 104,540 11.44 11.74 11.32 3,000 0 0.1
04/10/2017
11.44
 54,930 11.44 11.50 11.38 0 1,990 -0.0
03/10/2017
11.44
 18,600 11.44 11.44 11.32 70 0 0.0
02/10/2017
11.44
 18,790 11.32 11.56 11.35 10 0 0.0
29/09/2017
11.32
 56,260 11.50 11.50 11.32 0 0 0
28/09/2017
11.50
 28,360 11.56 11.56 11.47 0 10 -0.0
27/09/2017
11.56
 36,310 11.56 11.68 11.50 0 0 0
26/09/2017
11.56
 36,740 11.56 11.68 11.50 10 0 0.0
25/09/2017
11.56
 39,000 11.68 11.80 11.50 570 3,400 -0.1
22/09/2017
11.68
 92,580 11.50 11.74 11.38 0 0 0
21/09/2017
11.50
 34,000 11.59 11.62 11.50 3,000 0 0.1
20/09/2017
11.59
 35,680 11.62 11.68 11.38 1,000 0 0.0
19/09/2017
11.62
 29,310 11.62 11.68 11.50 6,360 0 0.1
18/09/2017
11.62
 54,240 11.44 11.62 11.27 4,540 900 0.1
15/09/2017
11.44
 11,600 11.21 11.50 11.38 0 2,370 -0.0
14/09/2017
11.21
 79,900 11.44 11.56 11.21 110 0 0.0
13/09/2017
11.44
 146,220 11.41 11.50 11.32 0 0 0
12/09/2017
11.41
 73,940 11.32 11.41 11.15 20 750 -0.0
11/09/2017
11.32
 101,520 11.41 11.44 11.03 10 150 -0.0
08/09/2017
11.41
 34,000 11.41 11.44 11.27 4,770 0 0.1
07/09/2017
11.41
 155,790 11.15 11.50 11.00 600 3,000 -0.0
06/09/2017
11.15
 309,720 10.97 11.15 10.85 0 218,020 -4.0
05/09/2017
10.97
 44,940 10.91 11.00 10.85 1,900 0 0.0
01/09/2017
10.91
 10,870 10.88 10.91 10.88 0 200 -0.0
31/08/2017
10.88
 4,010 10.85 10.88 10.85 400 0 0.0
30/08/2017
10.85
 69,300 10.79 10.88 10.79 100 0 0.0
29/08/2017
10.79
 50,020 10.73 10.79 10.67 4,510 0 0.1
28/08/2017
10.73
 33,990 10.91 10.91 10.67 20 0 0.0
25/08/2017
10.91
 37,860 10.91 10.91 10.67 30 480 -0.0
24/08/2017
10.91
 119,860 11.03 11.21 10.55 4,130 93,270 -1.6
23/08/2017
11.03
 387,790 10.97 11.15 10.55 50 367,000 -6.6
22/08/2017
10.97
 49,580 11.21 11.21 10.97 20 0 0.0
21/08/2017
11.21
 36,640 11.12 11.27 11.03 60 2,000 -0.0
18/08/2017
11.12
 71,560 11.09 11.12 10.94 1,150 0 0.0
17/08/2017
11.09
 29,990 11.03 11.09 10.88 4,540 0 0.1
16/08/2017
11.03
 135,760 10.94 11.03 10.79 50 0 0.0
15/08/2017
10.94
 116,660 10.97 10.97 10.79 12,300 0 0.2
14/08/2017
10.97
 188,170 10.97 10.97 10.73 0 0 0
11/08/2017
10.97
 74,780 10.97 11.15 10.91 10 0 0.0
10/08/2017
10.97
 53,970 11.03 11.15 10.97 0 0 0
09/08/2017
11.03
 197,690 10.82 11.32 10.85 13,100 850 0.2
08/08/2017
10.82
 112,440 10.91 10.94 10.82 200 0 0.0
07/08/2017
10.91
 50,950 10.79 10.97 10.73 5,190 0 0.1
04/08/2017
10.79
 133,430 10.91 11.21 10.61 320 0 0.0
03/08/2017
10.91
 69,380 11.03 11.27 10.91 16,120 0 0.3
02/08/2017
11.03
 328,690 10.46 11.03 10.46 5,000 30 0.1
01/08/2017
10.46
 129,950 10.13 10.61 10.19 0 20 -0.0
31/07/2017
10.13
 55,180 10.19 10.25 10.13 100 0 0.0
28/07/2017
10.19
 115,550 10.07 10.19 9.95 0 30 -0.0
27/07/2017
10.07
 61,700 10.19 10.19 10.07 1,000 0 0.0
26/07/2017
10.19
 145,290 10.25 10.25 10.01 1,000 0 0.0
25/07/2017
10.25
 58,760 10.10 10.40 10.10 4,370 0 0.1
24/07/2017
10.10
 72,560 10.04 10.70 10.07 0 30 -0.0
21/07/2017
10.04
 68,810 9.86 10.13 9.78 1,000 30 0.0
20/07/2017
9.86
 14,510 9.86 9.86 9.78 1,410 5,000 -0.1
19/07/2017
9.86
 19,080 9.89 9.89 9.78 0 0 0
18/07/2017
9.89
 12,760 9.89 9.89 9.78 2,100 0 0.0
17/07/2017
9.89
 70,560 9.95 9.95 9.83 2,010 100 0.0
14/07/2017
9.95
 63,260 9.95 9.98 9.95 0 0 0
13/07/2017
9.95
 35,440 9.95 9.98 9.86 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |