CTCP Thực phẩm Sao Ta (fmc)

37.55
0.15
(0.40%)
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)
13/11/2024
43.11
 54,500 43.11 43.44 42.87 0 6,000 -0.3
12/11/2024
43.44
 63,500 43.91 44.05 43.39 0 200 -0.0
11/11/2024
43.91
 97,400 43.67 44.05 43.34 500 2,200 -0.1
08/11/2024
43.67
 76,900 43.25 44.05 43.25 2,600 2,500 0.0
07/11/2024
43.25
 10,100 43.34 43.53 43.25 1,000 1,300 -0.0
06/11/2024
43.34
 23,200 42.63 43.34 42.63 0 0 0
05/11/2024
42.92
 42,900 43.06 43.06 42.44 0 4,700 -0.2
04/11/2024
43.11
 41,700 43.29 43.29 42.35 1,800 0 0.1
01/11/2024
43.34
 26,700 43.39 43.58 42.54 300 0 0.0
31/10/2024
43.39
 7,500 43.58 43.58 43.39 0 5,300 -0.2
30/10/2024
43.67
 29,400 43.58 43.77 43.29 0 0 0
29/10/2024
43.34
 17,600 43.48 43.48 43.20 100 0 0.0
28/10/2024
43.29
 24,900 43.39 43.58 42.92 200 1,400 -0.1
25/10/2024
43.48
 73,400 43.34 44.72 43.34 300 800 -0.0
24/10/2024
43.34
 32,500 43.11 43.77 43.11 0 3,200 -0.1
23/10/2024
43.58
 29,000 44.34 44.34 43.58 0 500 -0.0
22/10/2024
43.96
 84,500 44.95 44.95 43.96 0 1,400 -0.1
21/10/2024
44.95
 48,600 45.43 45.43 44.62 800 0 0.0
18/10/2024
45.62
 36,700 45.47 45.90 45.47 0 0 0
17/10/2024
45.47
 18,600 45.52 46.42 45.38 0 900 -0.0
16/10/2024
45.66
 15,300 45.85 45.95 45.33 0 0 0
15/10/2024
45.47
 44,100 45.57 45.85 45.28 0 0 0
14/10/2024
45.57
 15,000 45.28 46.09 45.28 300 800 -0.0
11/10/2024
45.14
 71,000 45.05 45.66 45.05 700 0 0.0
10/10/2024
44.95
 52,700 44.86 45.43 44.81 0 900 -0.0
09/10/2024
44.76
 36,300 44.81 45.14 44.34 0 0 0
08/10/2024
44.76
 36,200 44.05 44.76 44.05 0 500 -0.0
07/10/2024
44.05
 30,200 44.43 44.48 43.91 200 0 0.0
04/10/2024
43.91
 43,200 44.05 45.05 43.86 0 3,400 -0.2
03/10/2024
44.05
 64,000 44.53 44.62 43.96 0 42,200 -2.0
02/10/2024
44.29
 32,500 44.29 44.29 44.19 0 17,000 -0.8
01/10/2024
44.43
 18,700 44.57 44.57 44.38 0 0 0
30/09/2024
44.57
 43,400 44.29 44.67 44.29 0 2,000 -0.1
27/09/2024
44.53
 49,600 44.53 44.67 44.34 8,200 0 0.4
26/09/2024
44.53
 41,100 44.53 44.81 44.24 0 0 0
25/09/2024
44.62
 35,700 44.81 44.81 44.53 0 0 0
24/09/2024
44.57
 15,500 44.53 44.76 44.34 0 1,200 -0.1
23/09/2024
44.53
 13,500 44.57 44.81 44.34 0 4,200 -0.2
20/09/2024
44.53
 31,900 44.34 44.86 44.34 0 400 -0.0
19/09/2024
44.34
 23,300 44.53 44.53 44.01 100 16,900 -0.8
18/09/2024
44.05
 57,000 44.24 44.24 44.01 100 40,700 -1.9
17/09/2024
44.24
 14,900 44.05 44.24 43.25 0 4,600 -0.2
16/09/2024
44.05
 16,800 44.05 44.43 44.01 4,000 2,300 0.1
13/09/2024
44.01
 24,200 44.34 44.34 44.01 0 17,200 -0.8
12/09/2024
44.05
 65,200 43.86 44.38 43.86 4,200 57,100 -2.5
11/09/2024
43.86
 15,900 44.24 44.24 43.20 0 2,700 -0.1
10/09/2024
44.29
 24,100 44.34 44.53 44.24 0 5,100 -0.2
09/09/2024
44.24
 35,600 44.81 44.81 44.24 0 0 0
06/09/2024
44.53
 53,700 45.66 45.66 44.53 200 42,100 -2.0
05/09/2024
45.38
 17,100 45.47 45.57 45.24 0 4,900 -0.2
04/09/2024
45.57
 26,300 45.62 45.62 45.19 0 3,700 -0.2
30/08/2024
45.62
 12,200 45.57 45.76 45.43 0 1,900 -0.1
29/08/2024
45.57
 12,200 45.14 45.95 45.14 0 0 0
28/08/2024
45.95
 19,700 46.04 46.23 45.95 300 1,900 -0.1
27/08/2024
45.95
 37,900 45.52 46.23 45.52 1,100 23,900 -1.1
26/08/2024
45.52
 18,500 45.52 45.76 45.47 1,000 2,200 -0.1
23/08/2024
45.52
 7,100 45.57 45.66 45.47 0 1,600 -0.1
22/08/2024
45.57
 6,700 45.52 45.57 45.47 400 1,000 -0.0
21/08/2024
45.52
 26,700 45.66 45.85 45.43 1,600 2,000 -0.0
20/08/2024
45.57
 8,500 45.71 45.90 45.47 0 0 0
19/08/2024
45.71
 17,800 45.33 45.85 45.33 0 200 -0.0
16/08/2024
45.19
 14,700 45.05 45.47 45.00 800 0 0.0
15/08/2024
44.57
 16,100 45.24 45.28 44.05 0 7,600 -0.4
14/08/2024
45.24
 24,700 45.19 45.28 45.14 400 1,700 -0.1
13/08/2024
45.14
 10,400 45.09 45.28 44.91 200 1,600 -0.1
12/08/2024
45.05
 10,900 45.05 45.19 45.05 200 600 -0.0
09/08/2024
45.05
 12,200 44.81 45.33 44.62 200 3,300 -0.1
08/08/2024
44.53
 12,300 44.72 45.05 44.53 0 1,200 -0.1
07/08/2024
44.29
 17,100 44.72 44.72 44.29 0 2,400 -0.1
06/08/2024
44.62
 24,600 44.15 44.62 44.05 300 3,400 -0.1
05/08/2024
44.57
 29,100 45.95 46.33 44.57 0 9,100 -0.4
02/08/2024
46.37
 42,100 45.90 46.47 45.00 4,400 7,600 -0.2
01/08/2024
45.90
 27,000 46.42 46.42 44.57 0 2,600 -0.1
31/07/2024
46.33
 11,600 46.28 46.47 46.23 300 3,100 -0.1
30/07/2024
46.28
 10,900 46.42 46.99 45.99 100 100 0
29/07/2024
46.33
 18,100 46.33 46.37 45.43 100 100 0
26/07/2024
46.33
 14,900 47.04 47.04 45.95 0 2,200 -0.1
25/07/2024
46.04
 5,900 45.62 46.85 45.62 100 500 -0.0
24/07/2024
46.56
 81,900 46.56 46.56 44.05 5,000 1,200 0.2
23/07/2024
46.56
 69,100 47.84 47.94 45.47 200 38,400 -1.9
22/07/2024
46.89
 41,300 46.71 47.18 44.53 1,000 7,600 -0.3
19/07/2024
46.66
 33,000 47.27 47.27 46.56 0 1,600 -0.1
18/07/2024
47.27
 30,200 46.61 47.27 46.61 200 200 0.0
17/07/2024
46.56
 52,500 47.65 47.84 46.56 100 5,400 -0.3
16/07/2024
47.75
 49,200 47.84 48.03 47.46 600 700 -0.0
15/07/2024
47.94
 22,800 48.51 48.51 47.75 0 800 -0.0
12/07/2024
48.51
 47,500 48.41 48.51 47.94 300 1,500 -0.1
11/07/2024
48.51
 23,900 49.17 49.17 48.41 0 1,700 -0.1
10/07/2024
49.07
 19,700 49.45 49.45 48.88 3,200 1,000 0.1
09/07/2024
49.26
 150,300 47.84 49.45 47.84 89,300 1,300 4.6
08/07/2024
48.51
 58,200 47.37 48.60 47.37 12,200 1,400 0.5
05/07/2024
47.37
 34,300 47.13 47.37 46.89 2,000 5,500 -0.2
04/07/2024
47.18
 16,700 47.18 47.18 46.71 0 1,300 -0.1
03/07/2024
47.18
 23,500 47.75 47.75 46.94 0 800 -0.0
02/07/2024
46.94
 18,900 46.42 46.94 46.42 0 1,700 -0.1
01/07/2024
46.52
 54,500 46.71 47.08 45.47 2,700 13,100 -0.5
28/06/2024
46.47
 28,700 46.47 47.13 46.47 0 2,900 -0.1
27/06/2024
47.18
 23,300 46.89 47.27 46.42 0 15,700 -0.8
26/06/2024
46.89
 17,600 46.71 47.13 46.61 0 1,900 -0.1
25/06/2024
46.71
 17,000 46.66 46.75 46.42 400 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |