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) 		2.30 6.55% 1,098,200 -44,700 -1.6
34.95
38
37.55
2 tháng
(2025-11-28) 		1.20 3.31% 1,527,700 -75,800 -2.7
34.80
38
37.55
3 tháng
(2025-10-29) 		1 2.75% 2,341,800 -58,100 -2.1
34.80
38
37.55
6 tháng
(2025-07-31) 		-0.50 -1.32% 7,920,700 -50,600 -1.6
34.80
39.55
37.55
12 tháng
(2025-02-03) 		-4.85 -11.48% 22,501,600 -29,910 13.2
31.55
46.85
37.55
24 tháng
(2024-02-07) 		-4.35 -10.42% 35,393,800 181,773 23.7
31.55
49.83
37.55
36 tháng
(2023-02-13) 		5.78 18.27% 48,403,200 -326,757 -0.0
30.41
49.83
37.55
60 tháng
(2021-02-22) 		9.62 34.62% 155,481,200 9,429,790 483.2
25.55
62.39
37.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
1.45
 17,000 1.47 1.47 1.43 0 0 0
02/11/2010
1.47
 3,270 1.48 1.48 1.46 0 0 0
01/11/2010
1.48
 1,520 1.53 1.54 1.48 0 0 0
29/10/2010
1.53
 80 1.52 1.53 1.46 0 0 0
28/10/2010
1.52
 40,740 1.47 1.52 1.45 240 0 0.0
27/10/2010
1.47
 5,600 1.53 1.53 1.47 0 0 0
26/10/2010
1.53
 4,800 1.52 1.53 1.53 0 0 0
25/10/2010
1.52
 6,610 1.51 1.52 1.51 0 0 0
22/10/2010
1.51
 21,910 1.54 1.54 1.51 0 0 0
21/10/2010
1.54
 9,750 1.54 1.54 1.50 0 0 0
20/10/2010
1.54
 77,620 1.55 1.55 1.50 0 0 0
19/10/2010
1.55
 83,240 1.57 1.62 1.52 0 0 0
18/10/2010
1.57
 69,490 1.51 1.57 1.51 0 3,700 -0.1
15/10/2010
1.51
 162,210 1.53 1.53 1.51 0 0 0
14/10/2010
1.53
 53,500 1.53 1.54 1.47 160 0 0.0
13/10/2010
1.53
 90,390 1.51 1.53 1.46 0 0 0
12/10/2010
1.51
 91,350 1.51 1.55 1.50 0 0 0
11/10/2010
1.51
 15,780 1.52 1.54 1.47 0 0 0
08/10/2010
1.52
 14,000 1.47 1.52 1.50 0 0 0
07/10/2010
1.47
 34,800 1.54 1.57 1.47 2,000 0 0.0
06/10/2010
1.54
 26,710 1.48 1.54 1.50 0 0 0
05/10/2010
1.48
 32,950 1.45 1.48 1.45 0 0 0
04/10/2010
1.45
 38,690 1.51 1.51 1.45 0 0 0
01/10/2010
1.51
 8,610 1.48 1.53 1.47 0 0 0
30/09/2010
1.48
 24,350 1.50 1.53 1.48 0 0 0
29/09/2010
1.50
 56,500 1.50 1.54 1.50 0 0 0
28/09/2010
1.50
 25,370 1.48 1.54 1.50 0 0 0
27/09/2010
1.48
 13,040 1.54 1.56 1.48 0 0 0
24/09/2010
1.54
 9,940 1.53 1.55 1.53 0 0 0
23/09/2010
1.53
 5,870 1.57 1.57 1.53 0 0 0
22/09/2010
1.57
 11,980 1.59 1.59 1.52 0 0 0
21/09/2010
1.59
 8,660 1.56 1.61 1.59 0 0 0
20/09/2010
1.56
 11,230 1.54 1.59 1.54 0 0 0
17/09/2010
1.54
 7,570 1.48 1.54 1.48 0 0 0
16/09/2010
1.48
 24,740 1.48 1.52 1.45 0 0 0
15/09/2010
1.48
 25,440 1.52 1.54 1.48 0 0 0
14/09/2010
1.52
 3,550 1.50 1.52 1.43 0 0 0
13/09/2010
1.50
 31,290 1.56 1.56 1.48 0 0 0
10/09/2010
1.56
 65,020 1.62 1.62 1.56 0 0 0
09/09/2010
1.62
 16,300 1.62 1.62 1.57 0 0 0
08/09/2010
1.62
 13,960 1.64 1.65 1.57 0 0 0
07/09/2010
1.64
 26,400 1.61 1.67 1.57 100 0 0.0
06/09/2010
1.61
 114,000 1.54 1.61 1.48 0 0 0
01/09/2010
1.54
 17,600 1.50 1.55 1.50 0 0 0
31/08/2010
1.50
 30,930 1.43 1.50 1.43 0 0 0
30/08/2010
1.43
 27,110 1.36 1.43 1.36 0 6,500 -0.1
27/08/2010
1.36
 105,650 1.41 1.41 1.34 0 0 0
26/08/2010
1.41
 109,410 1.38 1.41 1.34 0 0 0
25/08/2010
1.38
 63,360 1.45 1.45 1.38 0 0 0
24/08/2010
1.45
 64,600 1.52 1.52 1.45 0 0 0
23/08/2010
1.52
 16,770 1.55 1.55 1.52 0 0 0
20/08/2010
1.55
 8,300 1.55 1.56 1.50 0 0 0
19/08/2010
1.55
 7,550 1.53 1.56 1.51 0 0 0
18/08/2010
1.53
 18,830 1.56 1.56 1.48 0 0 0
17/08/2010
1.56
 42,200 1.57 1.57 1.53 0 0 0
16/08/2010
1.57
 29,220 1.51 1.57 1.54 0 0 0
13/08/2010
1.51
 71,730 1.52 1.52 1.45 2,000 0 0.0
12/08/2010
1.52
 28,830 1.60 1.60 1.52 0 0 0
11/08/2010
1.60
 174,790 1.54 1.60 1.54 0 15,000 -0.2
10/08/2010
1.54
 35,170 1.62 1.62 1.54 0 0 0
09/08/2010
1.62
 72,410 1.65 1.67 1.62 0 16,000 -0.2
06/08/2010
1.65
 35,640 1.64 1.67 1.65 0 2,000 -0.0
05/08/2010
1.64
 26,150 1.65 1.67 1.63 0 2,500 -0.0
04/08/2010
1.65
 44,370 1.69 1.69 1.63 0 0 0
03/08/2010
1.69
 57,520 1.72 1.75 1.67 0 0 0
02/08/2010
1.72
 41,240 1.74 1.74 1.70 0 200 -0.0
30/07/2010
1.74
 14,430 1.72 1.75 1.73 0 0 0
29/07/2010
1.72
 23,770 1.72 1.75 1.72 0 0 0
28/07/2010
1.72
 37,900 1.81 1.81 1.72 2,300 0 0.0
27/07/2010
1.81
 23,700 1.84 1.84 1.81 0 0 0
26/07/2010
1.84
 32,030 1.86 1.90 1.82 14,380 0 0.2
23/07/2010
1.86
 14,210 1.86 1.89 1.81 0 0 0
22/07/2010
1.86
 16,420 1.86 1.88 1.85 0 0 0
21/07/2010
1.86
 20,270 1.86 1.90 1.85 0 0 0
20/07/2010
1.86
 41,760 1.89 1.90 1.86 0 2,500 -0.0
19/07/2010
1.89
 51,840 1.89 1.92 1.85 0 0 0
16/07/2010
1.89
 57,810 1.88 1.91 1.88 0 0 0
15/07/2010
1.88
 41,640 1.89 1.89 1.84 2,000 0 0.0
14/07/2010
1.89
 52,680 1.89 1.90 1.88 2,000 0 0.0
13/07/2010
1.89
 45,980 1.88 1.90 1.86 0 0 0
12/07/2010
1.88
 26,780 1.88 1.88 1.85 3,830 0 0.1
09/07/2010
1.88
 40,780 1.89 1.90 1.84 0 0 0
08/07/2010
1.89
 49,190 1.85 1.89 1.83 0 0 0
07/07/2010
1.85
 35,720 1.85 1.89 1.84 0 0 0
06/07/2010
1.85
 28,130 1.85 1.85 1.82 0 0 0
05/07/2010
1.85
 90,000 1.86 1.88 1.84 2,170 0 0.0
02/07/2010
1.86
 65,260 1.80 1.86 1.81 0 0 0
01/07/2010
1.80
 31,070 1.81 1.81 1.79 0 0 0
30/06/2010
1.81
 44,480 1.82 1.82 1.76 3,000 0 0.0
29/06/2010
1.82
 59,550 1.82 1.82 1.81 0 1,000 -0.0
28/06/2010
1.82
 28,870 1.82 1.84 1.82 0 0 0
25/06/2010
1.82
 19,200 1.84 1.85 1.82 0 0 0
24/06/2010
1.84
 78,760 1.82 1.86 1.82 0 0 0
23/06/2010
1.82
 75,160 1.85 1.85 1.82 0 0 0
22/06/2010
1.85
 43,750 1.88 1.90 1.85 0 0 0
21/06/2010
1.88
 68,230 1.86 1.90 1.86 8,000 0 0.1
18/06/2010
1.86
 64,010 1.88 1.91 1.81 0 0 0
17/06/2010
1.88
 92,670 1.79 1.88 1.83 31,000 0 0.5
16/06/2010
1.79
 78,360 1.83 1.85 1.79 0 0 0
15/06/2010
1.83
 52,050 1.80 1.84 1.75 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |