CTCP Thực phẩm Sao Ta (fmc)

33.45
0.15
(0.45%)
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
(2026-08-12) 		-0.95 -2.77% 159,800 -7,900 0
33.30
34.25
33.45
2 tháng
(2026-07-13) 		-1.25 -3.62% 558,700 -18,823 0
33.30
34.85
33.45
3 tháng
(2026-06-15) 		-2.40 -6.72% 870,900 -45,823 0
33.30
35.90
33.45
6 tháng
(2026-03-16) 		-4.25 -11.31% 2,865,300 -133,192 0.3
33.30
37.55
33.45
12 tháng
(2025-09-16) 		-3.54 -9.60% 11,611,000 -38,392 3.9
33
42
33.45
24 tháng
(2024-09-23) 		-8.92 -21.13% 34,290,700 -101,092 14.2
29.91
44.42
33.45
36 tháng
(2023-09-27) 		-9.23 -21.70% 47,729,400 360,881 36.3
29.91
47.25
33.45
60 tháng
(2021-10-07) 		-8.19 -19.74% 106,372,900 9,100,998 472.8
24.71
59.16
33.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2009
2.18
 13,880 2.16 2.22 2.16 0 0 0
04/11/2009
2.16
 8,890 2.27 2.27 2.16 0 0 0
03/11/2009
2.27
 9,620 2.38 2.38 2.27 0 0 0
02/11/2009
2.38
 2,370 2.50 2.50 2.38 0 0 0
30/10/2009
2.50
 19,110 2.45 2.55 2.50 0 0 0
29/10/2009
2.45
 119,130 2.41 2.50 2.29 0 0 0
28/10/2009
2.41
 264,120 2.53 2.63 2.41 0 2,030 0
27/10/2009
2.53
 23,680 2.66 2.66 2.53 0 0 0
26/10/2009
2.66
 116,860 2.79 2.79 2.66 0 0 0
23/10/2009
2.79
 186,860 2.93 2.93 2.79 0 0 0
22/10/2009
2.93
 134,830 2.97 2.97 2.85 1,000 7,800 0
21/10/2009
2.97
 115,310 2.85 2.99 2.72 2,000 2,000 0
20/10/2009
2.85
 374,970 2.94 2.94 2.80 0 0 0
19/10/2009
2.94
 185,670 3.09 3.09 2.94 0 2,100 0
16/10/2009
3.09
 176,620 3.05 3.20 3.09 3,700 16,500 0
15/10/2009
3.05
 206,690 2.92 3.06 3.04 0 0 0
14/10/2009
2.92
 288,510 2.79 2.92 2.85 20,700 34,000 0
13/10/2009
2.79
 509,880 2.66 2.79 2.70 5,000 25,000 0
12/10/2009
2.66
 4,980 2.54 2.66 2.66 0 0 0
09/10/2009
2.54
 75,440 2.42 2.54 2.54 0 50,000 0
08/10/2009
2.42
 83,310 2.31 2.42 2.42 1,850 50,000 0
07/10/2009
2.31
 118,820 2.20 2.31 2.31 10,250 52,000 0
06/10/2009
2.20
 106,820 2.10 2.20 2.20 0 25,000 0
05/10/2009
2.10
 53,200 2.00 2.10 1.97 0 2,000 0
02/10/2009
2.00
 78,180 2.06 2.10 1.96 0 800 0
01/10/2009
2.06
 64,580 2.10 2.15 2.01 0 4,000 0
30/09/2009
2.10
 353,600 2.00 2.10 2.10 0 50,000 0
29/09/2009
2.00
 96,630 1.91 2.00 1.86 800 0 0
28/09/2009
1.91
 116,140 1.93 1.93 1.86 0 0 0
25/09/2009
1.93
 167,150 2.03 2.03 1.93 0 0 0
24/09/2009
2.03
 132,950 1.98 2.06 1.95 2,000 0 0
23/09/2009
1.98
 337,250 1.89 1.98 1.90 61,800 2,700 0
22/09/2009
1.89
 203,280 1.80 1.89 1.80 0 52,000 0
21/09/2009
1.80
 173,330 1.72 1.80 1.71 2,000 0 0
18/09/2009
1.72
 229,190 1.64 1.72 1.67 0 8,210 0
17/09/2009
1.64
 293,560 1.57 1.64 1.59 0 790 0
16/09/2009
1.57
 68,450 1.53 1.57 1.51 30,000 1,000 0
15/09/2009
1.53
 92,380 1.51 1.55 1.51 20,000 0 0
14/09/2009
1.51
 90,430 1.51 1.53 1.51 210 1,000 0
11/09/2009
1.51
 43,060 1.52 1.52 1.50 190 0 0
10/09/2009
1.52
 11,190 1.55 1.55 1.52 300 0 0
09/09/2009
1.55
 50,020 1.53 1.57 1.46 1,000 0 0
08/09/2009
1.53
 72,720 1.50 1.53 1.45 1,000 0 0
07/09/2009
1.50
 76,680 1.45 1.51 1.46 40,000 0 0
04/09/2009
1.45
 74,950 1.51 1.54 1.45 2,000 0 0
03/09/2009
1.51
 66,510 1.56 1.56 1.51 0 0 0
02/09/2009
1.56
 0 1.56 1.56 1.56 0 0 0
01/09/2009
1.56
 171,730 1.52 1.57 1.47 0 0 0
31/08/2009
1.52
 238,340 1.45 1.52 1.49 0 160 0
28/08/2009
1.45
 52,160 1.39 1.45 1.45 0 0 0
27/08/2009
1.39
 95,610 1.33 1.39 1.34 0 0 0
26/08/2009
1.33
 89,930 1.32 1.35 1.29 0 46,590 0
25/08/2009
1.32
 25,520 1.37 1.37 1.32 0 11,000 0
24/08/2009
1.37
 47,370 1.35 1.38 1.36 0 0 0
21/08/2009
1.35
 31,000 1.33 1.38 1.35 0 0 0
20/08/2009
1.33
 33,090 1.32 1.33 1.30 0 0 0
19/08/2009
1.32
 18,430 1.31 1.35 1.30 0 0 0
18/08/2009
1.31
 13,340 1.30 1.31 1.29 0 0 0
17/08/2009
1.30
 18,050 1.30 1.32 1.28 0 0 0
14/08/2009
1.30
 18,730 1.33 1.34 1.30 0 0 0
13/08/2009
1.33
 107,110 1.38 1.38 1.33 0 0 0
12/08/2009
1.38
 14,830 1.38 1.41 1.38 2,000 0 0
11/08/2009
1.38
 127,660 1.32 1.38 1.36 0 0 0
10/08/2009
1.32
 72,270 1.26 1.32 1.30 0 1,500 0
07/08/2009
1.26
 34,700 1.29 1.35 1.26 0 0 0
06/08/2009
1.29
 52,830 1.29 1.33 1.28 0 0 0
05/08/2009
1.29
 3,520 1.25 1.29 1.22 0 0 0
04/08/2009
1.25
 22,930 1.25 1.26 1.22 0 1,500 0
03/08/2009
1.25
 38,130 1.30 1.30 1.24 0 0 0
31/07/2009
1.30
 2,540 1.29 1.33 1.27 0 0 0
30/07/2009
1.29
 12,110 1.32 1.32 1.26 600 0 0
29/07/2009
1.32
 10,730 1.32 1.34 1.28 100 0 0
28/07/2009
1.32
 56,250 1.32 1.32 1.26 3,000 0 0
27/07/2009
1.32
 23,330 1.35 1.36 1.32 0 0 0
24/07/2009
1.35
 49,520 1.29 1.35 1.35 0 0 0
23/07/2009
1.29
 5,160 1.24 1.29 1.23 0 0 0
22/07/2009
1.24
 16,210 1.25 1.27 1.24 0 0 0
21/07/2009
1.25
 1,080 1.25 1.25 1.22 0 0 0
20/07/2009
1.25
 5,190 1.23 1.26 1.20 0 0 0
17/07/2009
1.23
 6,060 1.29 1.29 1.23 0 0 0
16/07/2009
1.29
 11,830 1.28 1.33 1.22 0 0 0
15/07/2009
1.28
 2,340 1.25 1.30 1.25 0 0 0
14/07/2009
1.25
 4,740 1.29 1.29 1.25 0 0 0
13/07/2009
1.29
 17,910 1.29 1.35 1.29 0 0 0
10/07/2009
1.29
 61,660 1.23 1.29 1.23 0 0 0
09/07/2009
1.23
 4,970 1.25 1.28 1.22 0 0 0
08/07/2009
1.25
 15,580 1.23 1.25 1.21 0 0 0
07/07/2009
1.23
 17,540 1.26 1.29 1.23 0 0 0
06/07/2009
1.26
 31,670 1.20 1.26 1.26 0 0 0
03/07/2009
1.20
 27,810 1.21 1.24 1.20 0 0 0
02/07/2009
1.21
 14,750 1.24 1.25 1.20 0 0 0
01/07/2009
1.24
 15,720 1.24 1.24 1.18 0 0 0
30/06/2009
1.24
 11,310 1.30 1.30 1.24 500 0 0
29/06/2009
1.30
 7,400 1.25 1.30 1.26 0 0 0
26/06/2009
1.25
 35,430 1.27 1.30 1.22 0 0 0
25/06/2009
1.27
 75,060 1.33 1.33 1.27 1,500 0 0
24/06/2009
1.33
 71,390 1.28 1.33 1.28 0 0 0
23/06/2009
1.28
 19,960 1.34 1.34 1.28 0 0 0
22/06/2009
1.34
 23,420 1.41 1.41 1.34 0 0 0
19/06/2009
1.41
 15,280 1.48 1.48 1.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |