CTCP Thực phẩm Sao Ta (fmc)

35.55
0.40
(1.14%)
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
(2026-05-13) 		-0.90 -2.50% 418,900 -16,370 0
34.45
36.15
35.15
2 tháng
(2026-04-13) 		-0.84 -2.33% 1,025,200 -74,569 0
34.45
37.45
35.15
3 tháng
(2026-03-16) 		-2.45 -6.52% 1,993,500 -87,069 0.3
34.04
37.55
35.15
6 tháng
(2025-12-15) 		1.44 4.28% 8,360,400 83,431 6.8
33
42
35.15
12 tháng
(2025-06-17) 		0.92 2.68% 19,561,200 206,831 11.9
33
42
35.15
24 tháng
(2024-06-24) 		-9.14 -20.66% 35,289,200 -312,769 2.3
29.91
46.71
35.15
36 tháng
(2023-06-28) 		-1.33 -3.66% 51,680,000 -100,596 12.4
29.91
47.25
35.15
60 tháng
(2021-07-08) 		7.28 26.17% 133,386,500 9,537,121 489.9
24.71
59.16
35.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2016
8.00
 45,210 7.93 8.00 7.85 0 0 0
26/10/2016
7.93
 21,350 7.93 7.93 7.79 0 0 0
25/10/2016
7.93
 60,510 7.83 7.93 7.69 0 3,000 -0.1
24/10/2016
7.83
 105,190 8.14 8.14 7.79 30 0 0.0
21/10/2016
8.14
 243,780 8.25 8.25 7.97 5,000 0 0.1
20/10/2016
8.25
 158,320 8.18 8.25 8.07 8,700 0 0.2
19/10/2016
8.18
 53,990 8.28 8.35 8.18 12,800 0 0.3
18/10/2016
8.28
 111,700 8.32 8.35 8.11 0 0 0
17/10/2016
8.32
 183,230 8.11 8.33 8.00 0 0 0
14/10/2016
8.11
 178,670 8.28 8.35 8.07 7,000 0 0.2
13/10/2016
8.28
 160,390 8.16 8.35 8.14 0 0 0
12/10/2016
8.16
 381,710 7.95 8.25 7.98 26,170 0 0.6
11/10/2016
7.95
 176,050 7.85 7.97 7.76 12,100 0 0.3
10/10/2016
7.85
 126,180 7.85 7.97 7.52 18,330 0 0.4
07/10/2016
7.85
 126,670 7.90 7.93 7.76 0 0 0
06/10/2016
7.90
 176,390 7.92 8.00 7.83 1,000 0 0.0
05/10/2016
7.92
 164,840 7.83 7.98 7.85 0 0 0
04/10/2016
7.83
 181,960 7.97 8.00 7.83 0 0 0
03/10/2016
7.97
 330,390 7.93 8.07 7.97 0 0 0
30/09/2016
7.93
 469,430 7.65 8.04 7.58 251,840 0 5.6
29/09/2016
7.65
 190,720 7.52 7.79 7.52 0 0 0
28/09/2016
7.52
 80,280 7.45 7.55 7.46 0 200 -0.0
27/09/2016
7.45
 103,790 7.45 7.50 7.41 0 0 0
26/09/2016
7.45
 86,340 7.53 7.55 7.45 0 0 0
23/09/2016
7.53
 112,750 7.53 7.58 7.48 0 0 0
22/09/2016
7.53
 126,950 7.45 7.65 7.45 0 0 0
21/09/2016
7.45
 157,130 7.34 7.55 7.41 0 0 0
20/09/2016
7.34
 156,080 7.31 7.48 7.31 2,000 4,000 -0.0
19/09/2016
7.31
 107,610 7.41 7.65 7.27 0 0 0
16/09/2016
7.41
 75,380 7.39 7.48 7.38 0 0 0
15/09/2016
7.39
 97,310 7.38 7.65 7.31 7,000 0 0.1
14/09/2016
7.38
 286,240 7.55 7.55 7.31 2,570 0 0.1
13/09/2016
7.55
 127,900 7.69 7.72 7.52 0 0 0
12/09/2016
7.69
 293,630 7.83 7.83 7.52 1,300 50,000 -1.1
09/09/2016
7.83
 439,600 7.93 8.07 7.83 2,000 0 0.0
08/09/2016
7.93
 191,680 7.97 8.07 7.86 0 0 0
07/09/2016
7.97
 144,290 8.00 8.07 7.83 1,800 1,150 0.0
06/09/2016
8.00
 258,090 8.14 8.18 7.93 2,700 0 0.1
05/09/2016
8.14
 287,900 7.90 8.25 8.00 3,000 0 0.1
01/09/2016
7.90
 215,540 7.93 8.11 7.83 0 1,000 -0.0
31/08/2016
7.93
 629,790 7.45 7.93 7.45 0 0 0
30/08/2016
7.45
 78,110 7.48 7.55 7.45 1,450 1,500 -0.0
29/08/2016
7.48
 196,420 7.45 7.58 7.45 1,080 8,280 -0.2
26/08/2016
7.45
 252,800 7.38 7.58 7.38 2,000 0 0.0
25/08/2016
7.38
 78,010 7.38 7.45 7.34 0 0 0
24/08/2016
7.38
 94,350 7.34 7.48 7.38 0 0 0
23/08/2016
7.34
 73,730 7.34 7.41 7.31 0 0 0
22/08/2016
7.34
 58,190 7.31 7.41 7.27 0 250 -0.0
19/08/2016
7.31
 245,380 7.45 7.52 7.31 0 0 0
18/08/2016
7.45
 213,340 7.45 7.55 7.34 0 0 0
17/08/2016
7.45
 112,980 7.45 7.45 7.31 0 0 0
16/08/2016
7.45
 280,650 7.31 7.55 7.31 0 0 0
15/08/2016
7.31
 30,760 7.38 7.41 7.27 0 0 0
12/08/2016
7.38
 194,940 7.41 7.55 7.27 0 0 0
11/08/2016
7.41
 56,220 7.45 7.48 7.38 0 0 0
10/08/2016
7.45
 189,550 7.31 7.58 7.34 0 930 -0.0
09/08/2016
7.31
 156,950 7.03 7.31 7.06 0 0 0
08/08/2016
7.03
 79,280 6.96 7.13 6.89 2,000 0 0.0
05/08/2016
6.96
 218,400 7.03 7.03 6.78 400 6,000 -0.1
04/08/2016
7.03
 122,210 7.13 7.31 7.03 0 16,070 -0.3
03/08/2016
7.13
 164,800 7.06 7.24 6.96 140 0 0.0
02/08/2016
7.06
 924,150 7.55 7.55 7.03 34,660 337,500 -6.2
01/08/2016
7.55
 99,170 7.65 7.69 7.52 20 0 0.0
29/07/2016
7.65
 95,940 7.69 7.79 7.65 2,000 0 0.0
28/07/2016
7.69
 74,830 7.76 7.90 7.65 40 24,000 -0.5
27/07/2016
7.76
 193,380 7.72 7.90 7.69 11,350 0 0.3
26/07/2016
7.72
 138,680 7.83 7.83 7.58 850 20,000 -0.4
25/07/2016
7.83
 70,520 7.97 8.00 7.83 2,020 0 0.0
22/07/2016
7.97
 246,030 7.48 7.97 7.31 10 0 0.0
21/07/2016
7.48
 244,460 7.76 7.79 7.48 24,510 0 0.5
20/07/2016
7.76
 100,260 7.93 8.00 7.76 1,000 0 0.0
19/07/2016
7.93
 111,320 8.00 8.00 7.86 0 0 0
18/07/2016
8.00
 105,610 8.00 8.00 7.90 470 0 0.0
15/07/2016
8.00
 181,740 8.11 8.11 7.86 500 0 0.0
14/07/2016
8.11
 140,380 8.00 8.21 8.00 4,000 0 0.1
13/07/2016
8.00
 146,380 8.14 8.32 8.00 300 4,040 -0.1
12/07/2016
8.14
 111,540 8.00 8.14 7.93 4,010 0 0.1
11/07/2016
8.00
 187,740 8.32 8.35 7.83 0 200 -0.0
08/07/2016
8.32
 469,330 8.52 8.59 8.21 0 0 0
07/07/2016
8.52
 293,360 8.45 8.52 8.45 0 0 0
06/07/2016
8.45
 377,360 8.49 8.59 8.28 0 10 -0.0
05/07/2016
8.49
 311,800 8.59 8.63 8.49 0 0 0
04/07/2016
8.59
 249,810 8.56 8.80 8.45 0 1,000 -0.0
01/07/2016
8.56
 485,490 8.25 8.59 8.35 51,100 0 1.3
30/06/2016
8.25
 268,640 8.21 8.42 8.18 23,000 0 0.5
29/06/2016
8.21
 592,470 7.93 8.25 8.00 0 0 0
28/06/2016
7.93
 140,280 8.14 8.14 7.93 3,510 6,130 -0.1
27/06/2016
8.14
 405,730 8.38 8.38 7.86 10,000 0 0.2
24/06/2016
8.38
 1,093,730 8.87 8.87 8.28 27,900 800 0.7
23/06/2016
8.87
 163,670 8.94 9.12 8.77 360 3,000 -0.1
22/06/2016
8.94
 520,150 8.45 8.98 8.42 0 30,000 -0.8
21/06/2016
8.45
 553,260 8.38 8.66 8.35 0 800 -0.0
20/06/2016
8.38
 240,970 8.45 8.56 8.32 0 1,000 -0.0
17/06/2016
8.45
 559,770 8.35 8.63 8.28 0 1,200 -0.0
16/06/2016
8.35
 275,450 8.42 8.45 8.35 1,290 2,500 -0.0
15/06/2016
8.42
 434,440 8.25 8.49 8.25 0 2,000 -0.0
14/06/2016
8.25
 586,010 7.72 8.25 7.65 0 100 -0.0
13/06/2016
7.72
 286,320 7.79 7.79 7.62 0 0 0
10/06/2016
7.79
 882,960 7.65 8.04 7.65 202,000 30,730 3.6
09/06/2016
7.65
 555,230 7.24 7.65 7.24 500,000 1,800 10.5

Chính sách bảo mật | Điều khoản sử dụng |