CTCP Thực phẩm Sao Ta (fmc)

38.60
-0.05
(-0.13%)
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)
10/03/2014
3.47
 60,530 3.39 3.48 3.38 10,400 0 0.2
07/03/2014
3.39
 100,000 3.34 3.45 3.36 0 0 0
06/03/2014
3.34
 3,380 3.34 3.34 3.29 0 1,260 -0.0
05/03/2014
3.34
 13,220 3.34 3.39 3.29 200 0 0.0
04/03/2014
3.34
 12,470 3.29 3.34 3.09 100 0 0.0
03/03/2014
3.29
 21,880 3.43 3.43 3.25 0 0 0
28/02/2014
3.43
 10,140 3.50 3.50 3.29 4,770 0 0.1
27/02/2014
3.50
 28,340 3.36 3.50 3.27 2,450 0 0.0
26/02/2014
3.36
 43,150 3.29 3.36 3.29 0 0 0
25/02/2014
3.29
 136,330 3.09 3.29 3.08 7,000 490 0.1
24/02/2014
3.09
 46,740 3.08 3.09 3.01 2,200 10,000 -0.1
21/02/2014
3.08
 26,440 3.06 3.08 2.99 0 0 0
20/02/2014
3.06
 76,050 3.06 3.13 2.95 0 0 0
19/02/2014
3.06
 27,180 2.99 3.08 2.97 230 0 0.0
18/02/2014
2.99
 6,400 2.99 3.01 2.95 0 10 -0.0
17/02/2014
2.99
 40,830 2.95 3.01 2.92 0 0 0
14/02/2014
2.95
 71,160 3.04 3.04 2.95 10,200 0 0.2
13/02/2014
3.04
 22,760 3.08 3.13 3.04 1,200 0 0.0
12/02/2014
3.08
 15,130 3.02 3.09 3.04 0 0 0
11/02/2014
3.02
 32,100 3.11 3.17 3.02 4,120 0 0.1
10/02/2014
3.11
 65,030 3.01 3.17 3.01 31,250 2,470 0.5
07/02/2014
3.01
 25,280 3.04 3.04 2.94 750 0 0.0
06/02/2014
3.04
 51,300 3.01 3.09 3.01 4,930 100 0.1
27/01/2014
3.01
 27,980 2.88 3.06 2.81 17,650 0 0.3
24/01/2014
2.88
 40,310 2.79 2.94 2.83 16,400 0 0.3
23/01/2014
2.79
 126,560 2.62 2.79 2.65 0 0 0
22/01/2014
2.62
 1,780 2.60 2.62 2.55 0 0 0
21/01/2014
2.60
 6,000 2.60 2.60 2.60 0 0 0
20/01/2014
2.60
 520 2.62 2.62 2.48 0 0 0
17/01/2014
2.62
 17,410 2.62 2.62 2.55 0 0 0
16/01/2014
2.62
 170 2.62 2.62 2.48 0 0 0
15/01/2014
2.62
 9,170 2.63 2.63 2.51 0 0 0
14/01/2014
2.63
 9,820 2.63 2.63 2.48 0 0 0
13/01/2014
2.63
 4,560 2.65 2.65 2.58 0 0 0
10/01/2014
2.65
 20 2.60 2.65 2.65 0 0 0
09/01/2014
2.60
 5,930 2.58 2.60 2.55 0 0 0
08/01/2014
2.58
 43,860 2.51 2.60 2.51 0 100 -0.0
07/01/2014
2.51
 24,050 2.51 2.53 2.48 0 0 0
06/01/2014
2.51
 10,750 2.46 2.51 2.46 0 0 0
03/01/2014
2.46
 19,420 2.46 2.46 2.46 0 0 0
02/01/2014
2.46
 3,820 2.46 2.46 2.44 0 0 0
31/12/2013
2.46
 5,730 2.44 2.46 2.42 0 0 0
30/12/2013
2.44
 6,160 2.44 2.48 2.44 0 0 0
27/12/2013
2.44
 15,040 2.42 2.48 2.40 0 0 0
26/12/2013
2.42
 17,170 2.40 2.42 2.40 0 0 0
25/12/2013
2.40
 9,100 2.40 2.44 2.40 0 0 0
24/12/2013
2.40
 6,200 2.44 2.44 2.40 0 0 0
23/12/2013
2.44
 3,000 2.44 2.48 2.42 0 0 0
20/12/2013
2.44
 4,170 2.44 2.44 2.40 0 90 -0.0
19/12/2013
2.44
 14,790 2.44 2.55 2.44 0 0 0
18/12/2013
2.44
 31,380 2.48 2.48 2.42 0 0 0
17/12/2013
2.48
 6,020 2.48 2.48 2.44 0 0 0
16/12/2013
2.48
 1,080 2.48 2.48 2.48 0 0 0
13/12/2013
2.48
 4,000 2.44 2.48 2.40 0 0 0
12/12/2013
2.44
 14,310 2.44 2.44 2.40 0 0 0
11/12/2013
2.44
 5,290 2.51 2.51 2.39 0 0 0
10/12/2013
2.51
 4,930 2.48 2.51 2.48 0 0 0
09/12/2013
2.48
 8,290 2.48 2.49 2.48 0 0 0
06/12/2013
2.48
 2,190 2.48 2.48 2.44 0 0 0
05/12/2013
2.48
 35,320 2.55 2.55 2.44 0 0 0
04/12/2013
2.55
 39,360 2.48 2.55 2.42 0 0 0
03/12/2013
2.48
 1,020 2.48 2.48 2.39 0 0 0
02/12/2013
2.48
 7,250 2.48 2.48 2.40 0 0 0
29/11/2013
2.48
 2,600 2.48 2.48 2.42 0 0 0
28/11/2013
2.48
 3,500 2.48 2.53 2.48 0 0 0
27/11/2013
2.48
 14,360 2.39 2.48 2.39 0 0 0
26/11/2013
2.39
 11,050 2.39 2.46 2.32 0 1,500 -0.0
25/11/2013
2.39
 11,560 2.32 2.40 2.32 0 0 0
22/11/2013
2.32
 13,820 2.30 2.32 2.28 0 0 0
21/11/2013
2.30
 19,710 2.26 2.33 2.25 0 0 0
20/11/2013
2.26
 8,290 2.25 2.26 2.21 0 0 0
19/11/2013
2.25
 10,660 2.26 2.28 2.25 0 0 0
18/11/2013
2.26
 31,050 2.14 2.28 2.19 0 0 0
15/11/2013
2.14
 17,360 2.10 2.14 2.09 0 0 0
14/11/2013
2.10
 23,050 2.10 2.10 2.09 0 0 0
13/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
12/11/2013
2.10
 9,390 2.12 2.12 2.10 0 0 0
11/11/2013
2.12
 1,000 2.10 2.12 2.10 0 0 0
08/11/2013
2.10
 8,160 2.10 2.10 2.03 0 0 0
07/11/2013
2.10
 8,600 2.12 2.12 2.05 0 0 0
06/11/2013
2.12
 2,350 2.21 2.21 2.12 0 0 0
05/11/2013
2.21
 5,820 2.12 2.21 1.98 0 5,300 -0.1
04/11/2013
2.12
 16,800 2.12 2.12 2.09 0 0 0
01/11/2013
2.12
 1,330 2.03 2.12 2.03 0 0 0
31/10/2013
2.03
 9,000 2.03 2.03 2.03 0 0 0
30/10/2013
2.03
 10,020 2.00 2.09 2.03 0 0 0
29/10/2013
2.00
 17,050 2.12 2.12 2.00 0 2,000 -0.0
28/10/2013
2.12
 690 2.03 2.12 1.89 0 0 0
25/10/2013
2.03
 1,470 2.03 2.03 2.03 0 0 0
24/10/2013
2.03
 30,160 2.17 2.17 2.03 0 0 0
23/10/2013
2.17
 20 2.12 2.17 2.17 0 0 0
22/10/2013
2.12
 68,110 2.09 2.12 2.05 0 0 0
21/10/2013
2.09
 17,290 2.09 2.10 2.05 0 0 0
18/10/2013
2.09
 2,100 2.23 2.23 2.09 0 0 0
17/10/2013
2.23
 15,940 2.12 2.23 1.98 0 900 -0.0
16/10/2013
2.12
 470 2.05 2.12 2.05 0 0 0
15/10/2013
2.05
 21,100 2.19 2.19 2.05 0 0 0
14/10/2013
2.19
 0 2.19 2.19 2.19 0 0 0
11/10/2013
2.19
 600 2.19 2.19 2.19 600 0 0.0
10/10/2013
2.19
 27,010 2.19 2.19 2.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |