CTCP Thực phẩm Sao Ta (fmc)

37.30
-0.30
(-0.80%)
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
(2025-12-29) 		2.45 6.98% 1,182,400 -38,700 -1.4
34.95
38
37.60
2 tháng
(2025-12-01) 		1.25 3.44% 1,605,000 -68,800 -2.5
34.80
38
37.60
3 tháng
(2025-10-30) 		1.10 3.02% 2,378,800 -54,200 -2.0
34.80
38
37.60
6 tháng
(2025-08-01) 		-0.20 -0.53% 7,945,300 -38,500 -1.1
34.80
39.55
37.60
12 tháng
(2025-02-03) 		-4.70 -11.13% 22,585,800 -23,910 13.5
31.55
46.85
37.60
24 tháng
(2024-02-15) 		-4.38 -10.46% 35,422,300 161,073 22.7
31.55
49.83
37.60
36 tháng
(2023-02-13) 		5.93 18.75% 48,487,400 -320,757 0.2
30.41
49.83
37.60
60 tháng
(2021-02-23) 		9.73 34.96% 155,394,000 9,441,690 483.6
25.55
62.39
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
9.36
 163,670 9.43 9.61 9.25 360 3,000 -0.1
22/06/2016
9.43
 520,150 8.92 9.47 8.88 0 30,000 -0.8
21/06/2016
8.92
 553,260 8.84 9.14 8.81 0 800 -0.0
20/06/2016
8.84
 240,970 8.92 9.03 8.77 0 1,000 -0.0
17/06/2016
8.92
 559,770 8.81 9.10 8.73 0 1,200 -0.0
16/06/2016
8.81
 275,450 8.88 8.92 8.81 1,290 2,500 -0.0
15/06/2016
8.88
 434,440 8.70 8.95 8.70 0 2,000 -0.0
14/06/2016
8.70
 586,010 8.15 8.70 8.07 0 100 -0.0
13/06/2016
8.15
 286,320 8.22 8.22 8.04 0 0 0
10/06/2016
8.22
 882,960 8.07 8.48 8.07 202,000 30,730 3.6
09/06/2016
8.07
 555,230 7.63 8.07 7.63 500,000 1,800 10.5
08/06/2016
7.63
 205,730 7.60 7.63 7.49 5,100 2,000 0.1
07/06/2016
7.60
 90,830 7.63 7.67 7.56 11,800 0 0.2
06/06/2016
7.63
 149,410 7.71 7.74 7.60 10,000 5,000 0.1
03/06/2016
7.71
 143,810 7.78 7.78 7.67 200 0 0.0
02/06/2016
7.78
 312,630 7.82 7.85 7.71 31,000 5,000 0.6
01/06/2016
7.82
 303,420 7.60 7.85 7.52 3,200 0 0.1
31/05/2016
7.60
 187,000 7.63 7.74 7.56 20,120 0 0.4
30/05/2016
7.63
 137,780 7.67 7.71 7.60 10,000 0 0.2
27/05/2016
7.67
 64,150 7.71 7.74 7.67 10,000 0 0.2
26/05/2016
7.71
 120,300 7.82 7.82 7.63 0 2,000 -0.0
25/05/2016
7.82
 273,340 7.67 7.96 7.71 22,900 0 0.5
24/05/2016
7.67
 225,210 7.82 7.82 7.56 20,000 47,740 -0.6
23/05/2016
7.82
 613,990 7.38 7.89 7.38 216,250 78,800 2.7
20/05/2016
7.38
 132,380 7.45 7.49 7.34 0 28,000 -0.6
19/05/2016
7.45
 299,180 7.30 7.49 7.27 0 32,000 -0.6
18/05/2016
7.30
 284,670 7.23 7.56 7.27 3,040 15,160 -0.2
17/05/2016
7.23
 247,260 7.34 7.41 7.19 8,000 2,900 0.1
16/05/2016
7.34
 377,590 7.45 7.45 7.16 10,010 27,000 -0.3
13/05/2016
7.45
 86,080 7.60 7.60 7.34 0 0 0
12/05/2016
7.60
 94,390 7.60 7.71 7.52 0 0 0
11/05/2016
7.60
 40,800 7.63 7.71 7.60 0 1,000 -0.0
10/05/2016
7.63
 133,600 7.71 7.74 7.56 0 0 0
09/05/2016
7.71
 110,030 7.85 7.85 7.63 0 0 0
06/05/2016
7.85
 81,410 7.89 7.96 7.74 19,330 19,390 -0.0
05/05/2016
7.89
 344,620 7.93 8.22 7.89 29,630 0 0.6
04/05/2016
7.93
 327,800 7.67 8.00 7.56 83,370 1,470 1.8
29/04/2016
7.67
 102,200 7.67 7.82 7.63 0 0 0
28/04/2016
7.67
 31,540 7.74 7.85 7.60 0 6,260 -0.1
27/04/2016
7.74
 179,170 7.63 7.85 7.60 0 112,130 -2.4
26/04/2016
7.63
 291,990 7.60 7.85 7.56 2,500 69,230 -1.4
25/04/2016
7.60
 68,560 7.85 8.00 7.60 0 1,000 -0.0
22/04/2016
7.85
 206,090 7.74 8.00 7.71 0 26,000 -0.6
21/04/2016
7.74
 53,050 7.52 7.74 7.49 500 0 0.0
20/04/2016
7.52
 138,970 7.67 7.78 7.41 0 55,000 -1.1
19/04/2016
7.67
 99,560 8.07 8.07 7.67 470 0 0.0
15/04/2016
8.07
 154,540 8.00 8.33 8.04 1,400 4,590 -0.1
14/04/2016
8.00
 67,580 7.89 8.00 7.89 30 0 0.0
13/04/2016
7.89
 167,860 8.11 8.11 7.89 0 50,500 -1.1
12/04/2016
8.11
 190,730 8.18 8.37 7.93 294,340 36,500 5.4
11/04/2016
8.18
 104,630 8.37 8.44 8.18 0 6,900 -0.2
08/04/2016
8.37
 194,600 8.15 8.51 8.07 2,200 19,580 -0.4
07/04/2016
8.15
 389,770 7.63 8.15 7.60 1,500 23,600 -0.5
06/04/2016
7.63
 97,490 7.71 7.74 7.63 1,000 28,210 -0.6
05/04/2016
7.71
 86,010 7.67 7.71 7.60 0 20,000 -0.4
04/04/2016
7.67
 151,140 7.67 7.74 7.63 0 20,000 -0.4
01/04/2016
7.67
 281,640 7.41 7.71 7.41 200 0 0.0
31/03/2016
7.41
 106,250 7.52 7.52 7.41 0 0 0
30/03/2016
7.52
 74,480 7.56 7.56 7.49 2,500 0 0.1
29/03/2016
7.56
 151,660 7.63 7.71 7.56 0 0 0
28/03/2016
7.63
 121,200 7.63 7.71 7.63 10,000 0 0.2
25/03/2016
7.63
 257,560 7.63 7.71 7.52 0 0 0
24/03/2016
7.63
 147,700 7.63 7.74 7.56 19,700 0 0.4
23/03/2016
7.63
 237,970 7.71 7.74 7.60 20,000 0 0.4
22/03/2016
7.71
 102,290 7.56 7.78 7.49 0 0 0
21/03/2016
7.56
 239,870 7.41 7.78 7.41 0 0 0
18/03/2016
7.41
 232,560 7.52 7.56 7.38 0 0 0
17/03/2016
7.52
 187,260 7.56 7.71 7.52 7,000 0 0.1
16/03/2016
7.56
 162,540 7.63 7.74 7.56 1,000 5,000 -0.1
15/03/2016
7.63
 285,740 7.96 8.00 7.56 0 10,020 -0.2
14/03/2016
7.96
 359,510 7.60 8.00 7.60 0 15,000 -0.3
11/03/2016
7.60
 202,550 7.38 7.67 7.41 0 9,900 -0.2
10/03/2016
7.38
 401,470 7.41 7.45 7.34 33,410 250,000 -4.4
09/03/2016
7.41
 173,800 7.49 7.67 7.38 9,000 0 0.2
08/03/2016
7.49
 378,460 7.05 7.52 6.97 0 0 0
07/03/2016
7.05
 408,630 6.60 7.05 6.64 50,000 0 0.9
04/03/2016
6.60
 60,110 6.68 6.71 6.60 0 0 0
03/03/2016
6.68
 96,470 6.49 6.71 6.53 15,550 0 0.3
02/03/2016
6.49
 184,760 6.57 6.60 6.42 0 0 0
01/03/2016
6.57
 115,080 6.57 6.64 6.53 0 0 0
29/02/2016
6.57
 67,070 6.57 6.71 6.57 2,100 0 0.0
26/02/2016
6.57
 59,830 6.71 6.71 6.57 0 0 0
25/02/2016
6.71
 119,780 6.71 6.79 6.57 0 0 0
24/02/2016
6.71
 66,210 6.79 6.83 6.68 500 760 -0.0
23/02/2016
6.79
 69,420 6.79 6.90 6.64 0 0 0
22/02/2016
6.79
 37,950 6.71 6.90 6.75 0 0 0
19/02/2016
6.71
 50,060 6.60 6.86 6.68 0 450 -0.0
18/02/2016
6.60
 46,070 6.64 6.68 6.60 0 6,200 -0.1
17/02/2016
6.64
 14,170 6.68 6.68 6.60 0 0 0
16/02/2016
6.68
 46,660 6.75 6.79 6.68 0 50 -0.0
15/02/2016
6.75
 1,500 6.75 6.75 6.75 600 0 0.0
05/02/2016
6.75
 27,660 6.79 6.94 6.75 0 0 0
04/02/2016
6.79
 23,000 6.68 6.90 6.68 0 280 -0.0
03/02/2016
6.68
 32,340 6.83 6.83 6.60 0 0 0
02/02/2016
6.83
 21,880 6.90 7.05 6.79 0 0 0
01/02/2016
6.90
 11,730 6.97 7.16 6.86 0 100 -0.0
29/01/2016
6.97
 68,140 6.68 6.97 6.79 2,370 0 0.0
28/01/2016
6.68
 46,790 6.60 6.79 6.60 1,220 0 0.0
27/01/2016
6.60
 33,670 6.60 6.64 6.57 4,000 500 0.1
26/01/2016
6.60
 7,580 6.68 6.68 6.46 50 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |