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)
22/09/2014
6.24
 79,910 6.11 6.53 6.11 0 5,000 -0.2
19/09/2014
6.11
 252,230 6.34 6.34 5.90 0 0 0
18/09/2014
6.34
 231,870 6.80 6.80 6.34 0 10,000 -0.3
17/09/2014
6.80
 169,050 6.74 7.14 6.80 0 0 0
16/09/2014
6.74
 448,730 6.30 6.74 6.40 8,130 89,360 -2.8
15/09/2014
6.30
 506,470 5.90 6.30 6.19 10,000 114,580 -3.4
12/09/2014
5.90
 191,690 5.52 5.90 5.48 0 3,480 -0.1
11/09/2014
5.52
 81,700 5.42 5.65 5.34 0 0 0
10/09/2014
5.42
 64,900 5.17 5.44 5.11 0 0 0
09/09/2014
5.17
 138,890 5.50 5.69 5.17 0 0 0
08/09/2014
5.50
 155,520 5.56 5.77 5.40 700 9,220 -0.3
05/09/2014
5.56
 91,490 5.54 5.69 5.44 10 0 0.0
04/09/2014
5.54
 163,080 5.33 5.69 5.36 0 0 0
03/09/2014
5.33
 141,980 4.98 5.33 5.17 0 0 0
29/08/2014
4.98
 273,350 4.65 4.98 4.65 0 0 0
28/08/2014
4.65
 69,970 4.73 4.77 4.65 0 0 0
27/08/2014
4.73
 113,530 4.73 4.79 4.65 0 5,000 -0.1
26/08/2014
4.73
 65,210 4.71 4.85 4.69 0 0 0
25/08/2014
4.71
 174,930 4.69 4.88 4.65 0 0 0
22/08/2014
4.69
 122,640 4.73 4.83 4.69 15,000 0 0.4
21/08/2014
4.73
 130,880 4.65 4.83 4.60 100 0 0.0
20/08/2014
4.65
 72,580 4.67 4.67 4.56 0 0 0
19/08/2014
4.67
 231,530 4.46 4.69 4.50 12,000 1,000 0.3
18/08/2014
4.46
 115,660 4.42 4.69 4.46 1,050 0 0.0
15/08/2014
4.42
 131,690 4.25 4.50 4.20 0 4,520 -0.1
14/08/2014
4.25
 86,490 4.31 4.39 4.23 12,800 0 0.3
13/08/2014
4.31
 73,790 4.31 4.33 4.21 400 0 0.0
12/08/2014
4.31
 131,640 4.16 4.35 4.14 1,000 0 0.0
11/08/2014
4.16
 121,310 4.21 4.27 4.08 0 0 0
08/08/2014
4.21
 71,200 4.29 4.29 4.14 0 0 0
07/08/2014
4.29
 136,270 4.04 4.29 3.97 0 200 -0.0
06/08/2014
4.04
 222,930 4.12 4.37 4.02 1,500 0 0.0
05/08/2014
4.12
 175,270 3.85 4.12 3.98 0 0 0
04/08/2014
3.85
 217,920 3.60 3.85 3.68 200 0 0.0
01/08/2014
3.60
 330,850 3.49 3.70 3.51 0 0 0
31/07/2014
3.49
 191,080 3.39 3.62 3.33 5,500 0 0.1
30/07/2014
3.39
 42,700 3.43 3.43 3.35 3,200 0 0.1
29/07/2014
3.43
 44,860 3.49 3.60 3.39 6,200 0 0.1
28/07/2014
3.49
 173,230 3.43 3.62 3.43 7,000 0 0.1
25/07/2014
3.43
 332,720 3.22 3.43 3.43 0 1,740 -0.0
24/07/2014
3.22
 14,330 3.14 3.22 3.14 200 200 0
23/07/2014
3.14
 8,960 3.14 3.35 3.14 0 0 0
22/07/2014
3.14
 2,010 3.20 3.37 3.14 0 0 0
21/07/2014
3.20
 16,160 3.22 3.22 3.14 0 0 0
18/07/2014
3.22
 7,700 3.22 3.24 3.20 0 0 0
17/07/2014
3.22
 4,210 3.16 3.22 3.16 1,000 0 0.0
16/07/2014
3.16
 5,010 3.24 3.29 3.16 0 0 0
15/07/2014
3.24
 5,260 3.20 3.28 3.20 2,250 0 0.0
14/07/2014
3.20
 2,510 3.22 3.22 3.12 0 0 0
11/07/2014
3.22
 1,000 3.18 3.22 3.22 0 0 0
10/07/2014
3.18
 16,310 3.20 3.20 3.12 0 0 0
09/07/2014
3.20
 20,430 3.22 3.22 3.10 90 0 0.0
08/07/2014
3.22
 3,010 3.24 3.24 3.22 0 0 0
07/07/2014
3.24
 9,170 3.26 3.26 3.20 0 0 0
04/07/2014
3.26
 80 3.24 3.26 3.26 0 0 0
03/07/2014
3.24
 14,120 3.18 3.33 3.20 500 0 0.0
02/07/2014
3.18
 16,550 3.08 3.18 3.08 0 0 0
01/07/2014
3.08
 9,030 3.12 3.14 3.08 0 0 0
30/06/2014
3.12
 1,270 3.05 3.14 2.87 450 0 0.0
27/06/2014
3.05
 63,820 3.12 3.12 3.05 100 0 0.0
26/06/2014
3.12
 82,470 3.12 3.16 3.06 100 0 0.0
25/06/2014
3.12
 113,750 3.03 3.16 3.06 150 400 -0.0
24/06/2014
3.03
 33,170 3.14 3.14 3.03 0 6,600 -0.1
23/06/2014
3.14
 60 3.14 3.14 2.93 30 0 0.0
20/06/2014
3.14
 8,250 3.16 3.16 3.06 0 0 0
19/06/2014
3.16
 23,690 2.97 3.16 2.78 1,100 0 0.0
18/06/2014
2.97
 6,310 3.01 3.06 2.97 0 0 0
17/06/2014
3.01
 36,450 3.01 3.03 2.89 1,200 0 0.0
16/06/2014
3.01
 10,010 2.99 3.01 2.99 1,000 0 0.0
13/06/2014
2.99
 460 2.97 2.99 2.99 0 0 0
12/06/2014
2.97
 7,720 2.95 3.03 2.91 50 0 0.0
11/06/2014
2.95
 1,290 2.85 2.95 2.83 0 0 0
10/06/2014
2.85
 4,430 2.93 2.93 2.78 520 0 0.0
09/06/2014
2.93
 8,380 2.97 2.99 2.83 0 0 0
06/06/2014
2.97
 580 2.91 2.97 2.97 580 0 0.0
05/06/2014
2.91
 180 2.93 2.97 2.74 160 0 0.0
04/06/2014
2.93
 2,200 2.80 2.97 2.76 100 0 0.0
03/06/2014
2.80
 7,540 2.99 2.99 2.80 2,000 0 0.0
02/06/2014
2.99
 5,280 3.01 3.01 2.82 1,120 0 0.0
30/05/2014
3.01
 7,770 2.97 3.03 2.83 5,650 0 0.1
29/05/2014
2.97
 7,030 2.85 2.97 2.87 0 0 0
28/05/2014
2.85
 25,760 2.68 2.85 2.78 50 10 0.0
27/05/2014
2.68
 570 2.78 2.85 2.68 450 0 0.0
26/05/2014
2.78
 200 2.68 2.85 2.61 50 0 0.0
23/05/2014
2.68
 8,920 2.85 2.85 2.68 0 5,000 -0.1
22/05/2014
2.85
 7,050 2.78 2.87 2.72 10 0 0.0
21/05/2014
2.78
 4,680 2.68 2.83 2.64 0 0 0
20/05/2014
2.68
 2,030 2.76 2.78 2.68 0 0 0
19/05/2014
2.76
 2,530 2.62 2.76 2.68 0 0 0
16/05/2014
2.62
 8,360 2.76 2.83 2.62 0 0 0
15/05/2014
2.76
 10,110 2.95 2.95 2.76 240 0 0.0
14/05/2014
2.95
 3,330 2.78 2.97 2.61 1,100 0 0.0
13/05/2014
2.78
 18,210 2.80 2.80 2.68 0 0 0
12/05/2014
2.80
 9,170 2.93 2.93 2.74 100 0 0.0
09/05/2014
2.93
 7,620 2.97 2.97 2.82 20 0 0.0
08/05/2014
2.97
 13,150 3.01 3.03 2.82 3,020 0 0.0
07/05/2014
3.01
 20 3.01 3.01 3.01 0 0 0
06/05/2014
3.01
 11,220 3.01 3.03 2.83 50 0 0.0
05/05/2014
3.01
 16,140 3.06 3.06 2.85 150 0 0.0
29/04/2014
3.06
 200 3.06 3.06 3.06 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |