CTCP Thực phẩm Sao Ta (fmc)

39.60
-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
(2026-02-11) 		1 2.59% 3,998,700 244,500 9.2
37.90
44.30
39.60
2 tháng
(2026-01-12) 		3.45 9.53% 5,918,800 224,800 8.5
36.15
44.30
39.60
3 tháng
(2025-12-15) 		4.15 11.69% 6,279,100 174,700 6.7
34.80
44.30
39.60
6 tháng
(2025-09-15) 		0.10 0.25% 8,920,700 137,200 5.3
34.80
44.30
39.60
12 tháng
(2025-03-18) 		-5.63 -12.44% 24,824,900 68,790 15.5
31.55
45.38
39.60
24 tháng
(2024-03-25) 		-5.02 -11.24% 37,109,000 -130,027 6.4
31.55
49.83
39.60
36 tháng
(2023-03-29) 		6.20 18.55% 52,321,100 -83,947 9.3
31.55
49.83
39.60
60 tháng
(2021-04-08) 		9.72 32.47% 152,083,200 9,656,790 491.3
25.55
62.39
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
44.29
 24,900 44.15 44.43 44.15 2,600 2,400 0.0
20/12/2024
44.43
 39,400 44.05 44.43 43.82 500 7,449 -0.3
19/12/2024
44.05
 51,700 44.34 44.53 43.77 500 0 0.0
18/12/2024
44.53
 38,700 44.10 44.53 43.86 800 0 0.0
17/12/2024
44.10
 57,300 44.29 44.38 43.86 0 7,060 -0.3
16/12/2024
44.24
 22,300 44.67 44.76 44.24 100 2,900 -0.1
13/12/2024
44.76
 46,900 45.33 45.33 44.53 0 2,100 -0.1
12/12/2024
45.33
 17,700 45.14 45.57 45.14 0 674 -0.0
11/12/2024
45.57
 18,100 45.66 45.66 45.09 200 1,200 -0.0
10/12/2024
45.76
 51,900 44.76 45.81 44.76 1,300 0 0.1
09/12/2024
45.76
 16,400 46.33 46.42 45.66 100 0 0.0
06/12/2024
46.42
 60,400 46.52 46.56 45.47 25 5,700 -0.3
05/12/2024
46.14
 19,200 46.28 46.28 45.66 0 0 0
04/12/2024
46.28
 36,100 45.66 46.28 45.66 200 8,900 -0.4
03/12/2024
46.23
 69,400 46.04 46.42 46.04 200 500 -0.0
02/12/2024
46.04
 82,900 45.66 46.61 45.66 215,403 217,703 -0.1
29/11/2024
45.66
 168,100 43.96 45.66 43.96 200 2,400 -0.1
28/11/2024
44.34
 7,300 44.53 44.53 43.82 200 133 0.0
27/11/2024
44.34
 54,600 43.96 44.34 43.72 300 22,003 -1.0
26/11/2024
44.29
 35,200 43.48 44.53 43.39 3,100 12,800 -0.4
25/11/2024
43.67
 10,700 43.44 43.67 43.44 5,000 8,200 -0.1
22/11/2024
43.58
 43,500 43.29 43.77 43.29 0 8,400 -0.4
21/11/2024
43.44
 17,000 43.20 43.53 43.15 0 0 0
20/11/2024
43.20
 90,100 43.20 43.48 43.06 1,800 2,100 -0.0
19/11/2024
43.34
 15,900 43.15 43.86 43.15 0 500 -0.0
18/11/2024
43.53
 60,600 43.86 43.86 43.39 0 0 0
15/11/2024
43.77
 3,600 44.05 44.05 43.15 0 100 -0.0
14/11/2024
44.15
 130,600 43.58 44.29 43.44 0 2,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |