CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
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
(2026-06-29) 		-1.90 -5.29% 346,600 -21,023 0
33.75
35.90
33.80
2 tháng
(2026-06-01) 		-0.75 -2.16% 714,400 -44,223 0
33.75
35.90
33.80
3 tháng
(2026-05-04) 		-2.46 -6.74% 1,142,700 -59,492 0
33.75
36.60
33.80
6 tháng
(2026-01-30) 		-1.70 -4.76% 7,364,200 112,708 9.2
33.75
42
33.80
12 tháng
(2025-08-04) 		-1.94 -5.39% 15,443,500 83,408 8.5
33
42
33.80
24 tháng
(2024-08-08) 		-8.22 -19.47% 34,614,000 -326,192 3.2
29.91
44.42
33.80
36 tháng
(2023-08-14) 		-8.35 -19.73% 49,589,100 273,681 31.6
29.91
47.25
33.80
60 tháng
(2021-08-24) 		1.06 3.23% 117,935,800 9,438,298 487.7
24.71
59.16
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2012
1.55
 2,020 1.57 1.57 1.55 0 0 0
04/12/2012
1.57
 30 1.57 1.57 1.57 0 0 0
03/12/2012
1.57
 0 1.57 1.57 1.57 0 0 0
30/11/2012
1.57
 0 1.57 1.57 1.57 0 0 0
29/11/2012
1.57
 210 1.61 1.61 1.54 0 0 0
28/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
27/11/2012
1.61
 40 1.61 1.61 1.61 0 0 0
26/11/2012
1.61
 0 1.61 1.61 1.61 0 0 0
23/11/2012
1.61
 10 1.57 1.61 1.61 0 0 0
22/11/2012
1.57
 500 1.57 1.57 1.57 0 0 0
21/11/2012
1.57
 100 1.57 1.57 1.57 0 0 0
20/11/2012
1.57
 70 1.50 1.57 1.57 0 0 0
19/11/2012
1.50
 3,020 1.57 1.60 1.50 0 0 0
16/11/2012
1.57
 2,000 1.54 1.57 1.49 0 0 0
15/11/2012
1.54
 30 1.52 1.54 1.54 0 0 0
14/11/2012
1.52
 4,690 1.58 1.65 1.52 0 0 0
13/11/2012
1.58
 10 1.54 1.58 1.58 0 0 0
12/11/2012
1.54
 9,800 1.60 1.60 1.54 0 0 0
09/11/2012
1.60
 100 1.60 1.60 1.60 0 0 0
08/11/2012
1.60
 4,370 1.57 1.60 1.57 0 0 0
07/11/2012
1.57
 10 1.54 1.57 1.57 0 0 0
06/11/2012
1.54
 1,980 1.60 1.60 1.54 0 0 0
05/11/2012
1.60
 0 1.60 1.60 1.60 0 0 0
02/11/2012
1.60
 1,250 1.55 1.60 1.60 0 0 0
01/11/2012
1.55
 0 1.55 1.55 1.55 0 0 0
31/10/2012
1.55
 11,210 1.60 1.60 1.55 0 10,000 -0.1
30/10/2012
1.60
 10 1.57 1.60 1.60 0 0 0
29/10/2012
1.57
 70,050 1.60 1.60 1.57 0 70,050 -0.7
26/10/2012
1.60
 4,010 1.54 1.60 1.57 0 0 0
25/10/2012
1.54
 1,120 1.54 1.57 1.54 0 0 0
24/10/2012
1.54
 1,510 1.54 1.58 1.49 0 0 0
23/10/2012
1.54
 120 1.47 1.54 1.49 0 0 0
22/10/2012
1.47
 40 1.54 1.58 1.47 0 0 0
19/10/2012
1.54
 26,780 1.61 1.61 1.54 0 0 0
18/10/2012
1.61
 3,010 1.61 1.61 1.57 0 0 0
17/10/2012
1.61
 6,420 1.57 1.61 1.57 0 0 0
16/10/2012
1.57
 2,200 1.55 1.57 1.57 0 0 0
15/10/2012
1.55
 710 1.60 1.68 1.55 0 0 0
12/10/2012
1.60
 0 1.60 1.60 1.60 0 0 0
11/10/2012
1.60
 10,000 1.61 1.61 1.60 0 0 0
10/10/2012
1.61
 0 1.61 1.61 1.61 0 0 0
09/10/2012
1.61
 20 1.61 1.61 1.61 0 0 0
08/10/2012
1.61
 30 1.63 1.63 1.57 0 0 0
05/10/2012
1.63
 10 1.57 1.63 1.63 0 0 0
04/10/2012
1.57
 1,650 1.50 1.57 1.55 0 0 0
03/10/2012
1.50
 1,310 1.55 1.57 1.50 0 0 0
02/10/2012
1.55
 10 1.54 1.55 1.55 0 0 0
01/10/2012
1.54
 300 1.54 1.54 1.54 0 0 0
28/09/2012
1.54
 1,400 1.58 1.58 1.52 0 0 0
27/09/2012
1.58
 3,940 1.54 1.60 1.58 0 0 0
26/09/2012
1.54
 5,910 1.50 1.55 1.47 0 900 -0.0
25/09/2012
1.50
 600 1.47 1.50 1.44 0 0 0
24/09/2012
1.47
 560 1.52 1.52 1.47 0 0 0
21/09/2012
1.52
 7,700 1.52 1.52 1.46 0 10 -0.0
20/09/2012
1.52
 5,040 1.57 1.60 1.52 0 0 0
19/09/2012
1.57
 7,250 1.57 1.57 1.50 0 0 0
18/09/2012
1.57
 11,730 1.58 1.58 1.52 0 0 0
17/09/2012
1.58
 3,130 1.66 1.66 1.58 0 0 0
14/09/2012
1.66
 10 1.60 1.66 1.66 0 0 0
13/09/2012
1.60
 10 1.58 1.60 1.60 0 0 0
12/09/2012
1.58
 9,820 1.57 1.58 1.49 0 0 0
11/09/2012
1.57
 21,980 1.65 1.65 1.57 0 0 0
10/09/2012
1.65
 4,020 1.58 1.66 1.65 0 0 0
07/09/2012
1.58
 11,810 1.61 1.61 1.54 0 0 0
06/09/2012
1.61
 9,670 1.69 1.69 1.61 0 0 0
05/09/2012
1.69
 19,340 1.65 1.69 1.57 0 0 0
04/09/2012
1.65
 4,810 1.57 1.65 1.49 0 0 0
31/08/2012
1.57
 26,160 1.65 1.65 1.57 0 0 0
30/08/2012
1.65
 9,010 1.68 1.68 1.60 0 0 0
29/08/2012
1.68
 620 1.74 1.74 1.68 0 0 0
28/08/2012
1.74
 32,770 1.71 1.74 1.63 0 10 -0.0
27/08/2012
1.71
 21,620 1.79 1.79 1.71 0 0 0
24/08/2012
1.79
 6,450 1.71 1.79 1.63 0 0 0
23/08/2012
1.71
 37,300 1.79 1.79 1.71 0 0 0
22/08/2012
1.79
 48,500 1.86 1.86 1.79 0 0 0
21/08/2012
1.86
 12,150 1.96 1.96 1.86 0 0 0
20/08/2012
1.96
 20,920 1.96 1.96 1.86 0 0 0
17/08/2012
1.96
 2,260 1.88 1.96 1.93 0 0 0
16/08/2012
1.88
 19,410 1.97 1.97 1.88 0 0 0
15/08/2012
1.97
 14,030 1.99 1.99 1.90 0 0 0
14/08/2012
1.99
 41,720 1.99 1.99 1.91 0 0 0
13/08/2012
1.99
 14,770 1.93 1.99 1.93 10 0 0.0
10/08/2012
1.93
 22,100 1.99 1.99 1.93 0 0 0
09/08/2012
1.99
 144,080 2.07 2.08 1.97 0 0 0
08/08/2012
2.07
 8,010 2.07 2.07 1.97 0 0 0
07/08/2012
2.07
 10,010 2.08 2.08 2.07 0 0 0
06/08/2012
2.08
 16,310 2.12 2.12 2.08 0 0 0
03/08/2012
2.12
 3,900 2.16 2.16 2.07 0 0 0
02/08/2012
2.16
 30 2.10 2.16 2.16 0 0 0
01/08/2012
2.10
 4,020 2.07 2.10 2.02 0 0 0
31/07/2012
2.07
 40 2.05 2.07 2.07 0 0 0
30/07/2012
2.05
 3,770 2.15 2.15 2.05 0 0 0
27/07/2012
2.15
 12,410 2.18 2.18 2.08 0 0 0
26/07/2012
2.18
 15,510 2.13 2.21 2.13 0 0 0
25/07/2012
2.13
 11,030 2.15 2.15 2.08 0 0 0
24/07/2012
2.15
 45,630 2.13 2.15 2.04 0 0 0
23/07/2012
2.13
 25,020 2.15 2.15 2.05 0 0 0
20/07/2012
2.15
 44,910 2.16 2.16 2.10 0 0 0
19/07/2012
2.16
 67,500 2.15 2.16 2.12 0 0 0
18/07/2012
2.15
 44,220 2.16 2.16 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |