CTCP Thực phẩm Sao Ta (fmc)

36.10
-0.30
(-0.82%)
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
(2025-11-05) 		-1.10 -2.93% 718,200 30,100 1.1
36.10
37.50
36.10
2 tháng
(2025-10-06) 		-0.30 -0.82% 1,622,200 1,400 0.0
34.85
37.50
36.10
3 tháng
(2025-09-08) 		-1.25 -3.32% 2,818,000 -60,300 -2.2
34.85
39.55
36.10
6 tháng
(2025-06-09) 		0.90 2.54% 11,561,100 95,700 4.1
34.85
39.55
36.10
12 tháng
(2024-12-10) 		-9.36 -20.45% 22,492,800 19,111 14.7
31.55
46.85
36.10
24 tháng
(2023-12-18) 		-4.35 -10.67% 35,870,600 306,573 28.7
31.55
49.83
36.10
36 tháng
(2022-12-21) 		7.08 24.15% 48,427,800 -323,374 0.2
27.23
49.83
36.10
60 tháng
(2020-12-31) 		9.16 33.62% 164,069,850 9,150,240 473.7
23.90
62.39
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2009
2.11
 78,180 2.17 2.21 2.06 0 800 0
01/10/2009
2.17
 64,580 2.21 2.26 2.12 0 4,000 0
30/09/2009
2.21
 353,600 2.11 2.21 2.21 0 50,000 0
29/09/2009
2.11
 96,630 2.01 2.11 1.96 800 0 0
28/09/2009
2.01
 116,140 2.03 2.03 1.96 0 0 0
25/09/2009
2.03
 167,150 2.14 2.14 2.03 0 0 0
24/09/2009
2.14
 132,950 2.09 2.17 2.05 2,000 0 0
23/09/2009
2.09
 337,250 1.99 2.09 2.00 61,800 2,700 0
22/09/2009
1.99
 203,280 1.90 1.99 1.90 0 52,000 0
21/09/2009
1.90
 173,330 1.81 1.90 1.80 2,000 0 0
18/09/2009
1.81
 229,190 1.73 1.81 1.76 0 8,210 0
17/09/2009
1.73
 293,560 1.65 1.73 1.67 0 790 0
16/09/2009
1.65
 68,450 1.61 1.65 1.59 30,000 1,000 0
15/09/2009
1.61
 92,380 1.59 1.63 1.59 20,000 0 0
14/09/2009
1.59
 90,430 1.59 1.61 1.59 210 1,000 0
11/09/2009
1.59
 43,060 1.60 1.60 1.58 190 0 0
10/09/2009
1.60
 11,190 1.63 1.63 1.60 300 0 0
09/09/2009
1.63
 50,020 1.61 1.65 1.54 1,000 0 0
08/09/2009
1.61
 72,720 1.58 1.61 1.53 1,000 0 0
07/09/2009
1.58
 76,680 1.53 1.59 1.54 40,000 0 0
04/09/2009
1.53
 74,950 1.59 1.62 1.53 2,000 0 0
03/09/2009
1.59
 66,510 1.64 1.64 1.59 0 0 0
02/09/2009
1.64
 0 1.64 1.64 1.64 0 0 0
01/09/2009
1.64
 171,730 1.60 1.65 1.55 0 0 0
31/08/2009
1.60
 238,340 1.53 1.60 1.57 0 160 0
28/08/2009
1.53
 52,160 1.46 1.53 1.53 0 0 0
27/08/2009
1.46
 95,610 1.40 1.46 1.41 0 0 0
26/08/2009
1.40
 89,930 1.39 1.42 1.36 0 46,590 0
25/08/2009
1.39
 25,520 1.44 1.44 1.39 0 11,000 0
24/08/2009
1.44
 47,370 1.42 1.45 1.43 0 0 0
21/08/2009
1.42
 31,000 1.40 1.45 1.42 0 0 0
20/08/2009
1.40
 33,090 1.39 1.40 1.37 0 0 0
19/08/2009
1.39
 18,430 1.38 1.42 1.37 0 0 0
18/08/2009
1.38
 13,340 1.37 1.38 1.36 0 0 0
17/08/2009
1.37
 18,050 1.37 1.39 1.35 0 0 0
14/08/2009
1.37
 18,730 1.40 1.41 1.37 0 0 0
13/08/2009
1.40
 107,110 1.45 1.45 1.40 0 0 0
12/08/2009
1.45
 14,830 1.45 1.48 1.45 2,000 0 0
11/08/2009
1.45
 127,660 1.39 1.45 1.43 0 0 0
10/08/2009
1.39
 72,270 1.33 1.39 1.37 0 1,500 0
07/08/2009
1.33
 34,700 1.36 1.42 1.33 0 0 0
06/08/2009
1.36
 52,830 1.36 1.40 1.35 0 0 0
05/08/2009
1.36
 3,520 1.32 1.36 1.28 0 0 0
04/08/2009
1.32
 22,930 1.32 1.33 1.28 0 1,500 0
03/08/2009
1.32
 38,130 1.37 1.37 1.31 0 0 0
31/07/2009
1.37
 2,540 1.36 1.40 1.34 0 0 0
30/07/2009
1.36
 12,110 1.39 1.39 1.33 600 0 0
29/07/2009
1.39
 10,730 1.39 1.41 1.35 100 0 0
28/07/2009
1.39
 56,250 1.39 1.39 1.33 3,000 0 0
27/07/2009
1.39
 23,330 1.42 1.43 1.39 0 0 0
24/07/2009
1.42
 49,520 1.36 1.42 1.42 0 0 0
23/07/2009
1.36
 5,160 1.31 1.36 1.30 0 0 0
22/07/2009
1.31
 16,210 1.32 1.34 1.31 0 0 0
21/07/2009
1.32
 1,080 1.32 1.32 1.28 0 0 0
20/07/2009
1.32
 5,190 1.30 1.33 1.26 0 0 0
17/07/2009
1.30
 6,060 1.36 1.36 1.30 0 0 0
16/07/2009
1.36
 11,830 1.35 1.40 1.28 0 0 0
15/07/2009
1.35
 2,340 1.32 1.37 1.32 0 0 0
14/07/2009
1.32
 4,740 1.36 1.36 1.32 0 0 0
13/07/2009
1.36
 17,910 1.36 1.42 1.36 0 0 0
10/07/2009
1.36
 61,660 1.30 1.36 1.30 0 0 0
09/07/2009
1.30
 4,970 1.32 1.35 1.28 0 0 0
08/07/2009
1.32
 15,580 1.30 1.32 1.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |