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)
01/03/2010
1.72
 45,610 1.67 1.72 1.68 0 0 0
26/02/2010
1.67
 22,710 1.66 1.67 1.64 0 0 0
25/02/2010
1.66
 15,800 1.65 1.68 1.66 0 0 0
24/02/2010
1.65
 13,770 1.68 1.68 1.65 0 0 0
23/02/2010
1.68
 15,560 1.68 1.68 1.62 0 0 0
22/02/2010
1.68
 8,720 1.70 1.73 1.68 0 0 0
12/02/2010
1.70
 13,200 1.63 1.70 1.66 0 0 0
11/02/2010
1.63
 13,900 1.61 1.65 1.59 0 0 0
10/02/2010
1.61
 12,310 1.56 1.63 1.56 0 0 0
09/02/2010
1.56
 16,180 1.58 1.58 1.56 0 0 0
08/02/2010
1.58
 13,210 1.63 1.63 1.57 0 0 0
05/02/2010
1.63
 12,660 1.68 1.68 1.61 0 0 0
04/02/2010
1.68
 22,950 1.65 1.68 1.60 0 0 0
03/02/2010
1.65
 26,270 1.59 1.65 1.58 0 0 0
02/02/2010
1.59
 27,840 1.58 1.60 1.56 0 0 0
01/02/2010
1.58
 48,310 1.60 1.60 1.55 0 0 0
29/01/2010
1.60
 10,710 1.58 1.60 1.55 0 0 0
28/01/2010
1.58
 25,030 1.60 1.60 1.58 0 0 0
27/01/2010
1.60
 39,060 1.68 1.68 1.60 0 0 0
26/01/2010
1.68
 53,940 1.61 1.68 1.63 0 0 0
25/01/2010
1.61
 14,860 1.56 1.62 1.53 0 0 0
22/01/2010
1.56
 32,090 1.51 1.56 1.47 0 0 0
21/01/2010
1.51
 67,860 1.58 1.63 1.51 0 0 0
20/01/2010
1.58
 39,380 1.65 1.70 1.58 1,800 0 0.0
19/01/2010
1.65
 34,360 1.65 1.72 1.63 0 0 0
18/01/2010
1.65
 65,390 1.74 1.81 1.65 0 0 0
15/01/2010
1.74
 94,670 1.81 1.82 1.73 0 0 0
14/01/2010
1.81
 120,620 1.81 1.86 1.74 0 0 0
13/01/2010
1.81
 106,720 1.91 1.91 1.81 0 0 0
12/01/2010
1.91
 140,220 2.00 2.00 1.91 0 0 0
11/01/2010
2.00
 149,890 2.11 2.11 2.00 2,000 0 0.0
08/01/2010
2.11
 374,590 2.02 2.12 2.11 0 204,510 -4.1
07/01/2010
2.02
 9,140 1.93 2.02 2.02 0 0 0
06/01/2010
1.93
 461,510 1.84 1.93 1.81 0 2,000 -0.0
05/01/2010
1.84
 161,750 1.77 1.85 1.77 0 0 0
04/01/2010
1.77
 67,570 1.68 1.77 1.76 0 0 0
31/12/2009
1.68
 60,230 1.71 1.78 1.62 3,000 0 0
30/12/2009
1.71
 48,460 1.65 1.72 1.60 0 0 0
29/12/2009
1.65
 10,900 1.73 1.73 1.65 1,000 0 0
28/12/2009
1.73
 14,000 1.73 1.76 1.66 0 0 0
25/12/2009
1.73
 24,390 1.65 1.73 1.68 0 100 0
24/12/2009
1.65
 26,830 1.58 1.65 1.57 0 0 0
23/12/2009
1.58
 13,070 1.56 1.58 1.50 1,000 0 0
22/12/2009
1.56
 22,630 1.63 1.68 1.56 0 0 0
21/12/2009
1.63
 46,730 1.56 1.63 1.62 0 0 0
18/12/2009
1.56
 32,060 1.48 1.56 1.50 0 0 0
17/12/2009
1.48
 76,440 1.56 1.56 1.48 0 0 0
16/12/2009
1.56
 26,710 1.63 1.63 1.56 0 0 0
15/12/2009
1.63
 32,490 1.62 1.63 1.56 0 0 0
14/12/2009
1.62
 41,710 1.57 1.64 1.50 0 0 0
11/12/2009
1.57
 41,050 1.64 1.64 1.57 0 0 0
10/12/2009
1.64
 14,880 1.71 1.72 1.64 0 0 0
09/12/2009
1.71
 59,950 1.79 1.79 1.71 0 0 0
08/12/2009
1.79
 25,320 1.87 1.87 1.79 0 0 0
07/12/2009
1.87
 2,800 1.87 1.87 1.82 0 0 0
04/12/2009
1.87
 10,540 1.87 1.90 1.84 0 0 0
03/12/2009
1.87
 36,610 1.79 1.87 1.71 0 0 0
02/12/2009
1.79
 87,070 1.87 1.87 1.79 4,000 0 0
01/12/2009
1.87
 24,270 1.79 1.87 1.79 0 1,000 0
30/11/2009
1.79
 33,810 1.84 1.90 1.78 0 500 0
27/11/2009
1.84
 70,510 1.91 1.97 1.81 0 1,000 0
26/11/2009
1.91
 26,820 2.00 2.00 1.91 0 0 0
25/11/2009
2.00
 42,530 2.11 2.11 2.00 0 0 0
24/11/2009
2.11
 61,080 2.19 2.19 2.09 0 0 0
23/11/2009
2.19
 55,170 2.30 2.30 2.19 0 0 0
20/11/2009
2.30
 284,980 2.19 2.30 2.26 1,000 0 0
19/11/2009
2.19
 259,240 2.10 2.19 2.11 0 0 0
18/11/2009
2.10
 92,240 2.20 2.20 2.10 0 0 0
17/11/2009
2.20
 52,050 2.31 2.31 2.20 0 0 0
16/11/2009
2.31
 70,100 2.34 2.36 2.22 0 0 0
13/11/2009
2.34
 88,070 2.26 2.34 2.16 0 500 0
12/11/2009
2.26
 305,840 2.21 2.26 2.11 0 2,500 0
11/11/2009
2.21
 20,760 2.15 2.21 2.04 0 0 0
10/11/2009
2.15
 19,720 2.25 2.36 2.15 0 0 0
09/11/2009
2.25
 38,500 2.37 2.37 2.25 0 0 0
06/11/2009
2.37
 256,600 2.30 2.40 2.32 3,000 0 0
05/11/2009
2.30
 13,880 2.27 2.34 2.27 0 0 0
04/11/2009
2.27
 8,890 2.39 2.39 2.27 0 0 0
03/11/2009
2.39
 9,620 2.51 2.51 2.39 0 0 0
02/11/2009
2.51
 2,370 2.63 2.63 2.51 0 0 0
30/10/2009
2.63
 19,110 2.58 2.69 2.63 0 0 0
29/10/2009
2.58
 119,130 2.54 2.63 2.41 0 0 0
28/10/2009
2.54
 264,120 2.66 2.77 2.54 0 2,030 0
27/10/2009
2.66
 23,680 2.80 2.80 2.66 0 0 0
26/10/2009
2.80
 116,860 2.94 2.94 2.80 0 0 0
23/10/2009
2.94
 186,860 3.09 3.09 2.94 0 0 0
22/10/2009
3.09
 134,830 3.13 3.13 3.00 1,000 7,800 0
21/10/2009
3.13
 115,310 3.00 3.15 2.86 2,000 2,000 0
20/10/2009
3.00
 374,970 3.10 3.10 2.95 0 0 0
19/10/2009
3.10
 185,670 3.25 3.25 3.10 0 2,100 0
16/10/2009
3.25
 176,620 3.21 3.37 3.25 3,700 16,500 0
15/10/2009
3.21
 206,690 3.07 3.22 3.20 0 0 0
14/10/2009
3.07
 288,510 2.94 3.07 3.00 20,700 34,000 0
13/10/2009
2.94
 509,880 2.80 2.94 2.84 5,000 25,000 0
12/10/2009
2.80
 4,980 2.67 2.80 2.80 0 0 0
09/10/2009
2.67
 75,440 2.55 2.67 2.67 0 50,000 0
08/10/2009
2.55
 83,310 2.43 2.55 2.55 1,850 50,000 0
07/10/2009
2.43
 118,820 2.32 2.43 2.43 10,250 52,000 0
06/10/2009
2.32
 106,820 2.21 2.32 2.32 0 25,000 0
05/10/2009
2.21
 53,200 2.11 2.21 2.07 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |