CTCP Thực phẩm Sao Ta (fmc)

37.60
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
(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)
05/11/2012
1.69
 0 1.69 1.69 1.69 0 0 0
02/11/2012
1.69
 1,250 1.64 1.69 1.69 0 0 0
01/11/2012
1.64
 0 1.64 1.64 1.64 0 0 0
31/10/2012
1.64
 11,210 1.69 1.69 1.64 0 10,000 -0.1
30/10/2012
1.69
 10 1.65 1.69 1.69 0 0 0
29/10/2012
1.65
 70,050 1.69 1.69 1.65 0 70,050 -0.7
26/10/2012
1.69
 4,010 1.62 1.69 1.65 0 0 0
25/10/2012
1.62
 1,120 1.62 1.65 1.62 0 0 0
24/10/2012
1.62
 1,510 1.62 1.67 1.57 0 0 0
23/10/2012
1.62
 120 1.55 1.62 1.57 0 0 0
22/10/2012
1.55
 40 1.62 1.67 1.55 0 0 0
19/10/2012
1.62
 26,780 1.70 1.70 1.62 0 0 0
18/10/2012
1.70
 3,010 1.70 1.70 1.65 0 0 0
17/10/2012
1.70
 6,420 1.65 1.70 1.65 0 0 0
16/10/2012
1.65
 2,200 1.64 1.65 1.65 0 0 0
15/10/2012
1.64
 710 1.69 1.77 1.64 0 0 0
12/10/2012
1.69
 0 1.69 1.69 1.69 0 0 0
11/10/2012
1.69
 10,000 1.70 1.70 1.69 0 0 0
10/10/2012
1.70
 0 1.70 1.70 1.70 0 0 0
09/10/2012
1.70
 20 1.70 1.70 1.70 0 0 0
08/10/2012
1.70
 30 1.72 1.72 1.65 0 0 0
05/10/2012
1.72
 10 1.65 1.72 1.72 0 0 0
04/10/2012
1.65
 1,650 1.59 1.65 1.64 0 0 0
03/10/2012
1.59
 1,310 1.64 1.65 1.59 0 0 0
02/10/2012
1.64
 10 1.62 1.64 1.64 0 0 0
01/10/2012
1.62
 300 1.62 1.62 1.62 0 0 0
28/09/2012
1.62
 1,400 1.67 1.67 1.60 0 0 0
27/09/2012
1.67
 3,940 1.62 1.69 1.67 0 0 0
26/09/2012
1.62
 5,910 1.59 1.64 1.55 0 900 -0.0
25/09/2012
1.59
 600 1.55 1.59 1.52 0 0 0
24/09/2012
1.55
 560 1.60 1.60 1.55 0 0 0
21/09/2012
1.60
 7,700 1.60 1.60 1.54 0 10 -0.0
20/09/2012
1.60
 5,040 1.65 1.69 1.60 0 0 0
19/09/2012
1.65
 7,250 1.65 1.65 1.59 0 0 0
18/09/2012
1.65
 11,730 1.67 1.67 1.60 0 0 0
17/09/2012
1.67
 3,130 1.75 1.75 1.67 0 0 0
14/09/2012
1.75
 10 1.69 1.75 1.75 0 0 0
13/09/2012
1.69
 10 1.67 1.69 1.69 0 0 0
12/09/2012
1.67
 9,820 1.65 1.67 1.57 0 0 0
11/09/2012
1.65
 21,980 1.74 1.74 1.65 0 0 0
10/09/2012
1.74
 4,020 1.67 1.75 1.74 0 0 0
07/09/2012
1.67
 11,810 1.70 1.70 1.62 0 0 0
06/09/2012
1.70
 9,670 1.78 1.78 1.70 0 0 0
05/09/2012
1.78
 19,340 1.74 1.78 1.65 0 0 0
04/09/2012
1.74
 4,810 1.65 1.74 1.57 0 0 0
31/08/2012
1.65
 26,160 1.74 1.74 1.65 0 0 0
30/08/2012
1.74
 9,010 1.77 1.77 1.69 0 0 0
29/08/2012
1.77
 620 1.83 1.83 1.77 0 0 0
28/08/2012
1.83
 32,770 1.80 1.83 1.72 0 10 -0.0
27/08/2012
1.80
 21,620 1.88 1.88 1.80 0 0 0
24/08/2012
1.88
 6,450 1.80 1.88 1.72 0 0 0
23/08/2012
1.80
 37,300 1.88 1.88 1.80 0 0 0
22/08/2012
1.88
 48,500 1.97 1.97 1.88 0 0 0
21/08/2012
1.97
 12,150 2.07 2.07 1.97 0 0 0
20/08/2012
2.07
 20,920 2.07 2.07 1.97 0 0 0
17/08/2012
2.07
 2,260 1.98 2.07 2.03 0 0 0
16/08/2012
1.98
 19,410 2.08 2.08 1.98 0 0 0
15/08/2012
2.08
 14,030 2.10 2.10 2.00 0 0 0
14/08/2012
2.10
 41,720 2.10 2.10 2.02 0 0 0
13/08/2012
2.10
 14,770 2.03 2.10 2.03 10 0 0.0
10/08/2012
2.03
 22,100 2.10 2.10 2.03 0 0 0
09/08/2012
2.10
 144,080 2.18 2.20 2.08 0 0 0
08/08/2012
2.18
 8,010 2.18 2.18 2.08 0 0 0
07/08/2012
2.18
 10,010 2.20 2.20 2.18 0 0 0
06/08/2012
2.20
 16,310 2.23 2.23 2.20 0 0 0
03/08/2012
2.23
 3,900 2.28 2.28 2.18 0 0 0
02/08/2012
2.28
 30 2.21 2.28 2.28 0 0 0
01/08/2012
2.21
 4,020 2.18 2.21 2.13 0 0 0
31/07/2012
2.18
 40 2.16 2.18 2.18 0 0 0
30/07/2012
2.16
 3,770 2.26 2.26 2.16 0 0 0
27/07/2012
2.26
 12,410 2.30 2.30 2.20 0 0 0
26/07/2012
2.30
 15,510 2.25 2.33 2.25 0 0 0
25/07/2012
2.25
 11,030 2.26 2.26 2.20 0 0 0
24/07/2012
2.26
 45,630 2.25 2.26 2.15 0 0 0
23/07/2012
2.25
 25,020 2.26 2.26 2.16 0 0 0
20/07/2012
2.26
 44,910 2.28 2.28 2.21 0 0 0
19/07/2012
2.28
 67,500 2.26 2.28 2.23 0 0 0
18/07/2012
2.26
 44,220 2.28 2.28 2.21 0 0 0
17/07/2012
2.28
 250 2.28 2.28 2.18 0 0 0
16/07/2012
2.28
 3,960 2.26 2.28 2.23 0 0 0
13/07/2012
2.26
 73,040 2.30 2.30 2.26 0 0 0
12/07/2012
2.30
 87,310 2.30 2.33 2.28 0 0 0
11/07/2012
2.30
 82,530 2.36 2.36 2.26 0 0 0
10/07/2012
2.36
 11,260 2.38 2.38 2.31 0 0 0
09/07/2012
2.38
 41,790 2.30 2.38 2.28 0 0 0
06/07/2012
2.30
 28,230 2.33 2.35 2.30 0 0 0
05/07/2012
2.33
 18,510 2.31 2.33 2.25 0 0 0
04/07/2012
2.31
 35,500 2.33 2.35 2.23 0 0 0
03/07/2012
2.33
 63,300 2.41 2.41 2.31 0 0 0
02/07/2012
2.41
 32,700 2.51 2.51 2.41 0 0 0
29/06/2012
2.51
 21,700 2.51 2.51 2.43 0 1,500 -0.0
28/06/2012
2.51
 122,700 2.43 2.54 2.45 0 0 0
27/06/2012
2.43
 38,590 2.40 2.46 2.38 0 0 0
26/06/2012
2.40
 13,130 2.40 2.46 2.36 0 0 0
25/06/2012
2.40
 81,880 2.38 2.43 2.38 0 0 0
22/06/2012
2.38
 82,860 2.36 2.41 2.33 0 0 0
21/06/2012
2.36
 42,960 2.36 2.38 2.35 0 0 0
20/06/2012
2.36
 76,200 2.31 2.43 2.33 0 0 0
19/06/2012
2.31
 21,190 2.35 2.36 2.31 0 0 0
18/06/2012
2.35
 62,940 2.45 2.48 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |