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)
15/12/2008
1.15
 20,270 1.11 1.15 1.10 0 0 0
12/12/2008
1.11
 40,550 1.06 1.11 1.06 0 0 0
11/12/2008
1.06
 6,070 1.04 1.06 1.05 0 0 0
10/12/2008
1.04
 27,700 1.04 1.06 1.03 0 0 0
09/12/2008
1.04
 12,110 1.04 1.04 1.04 0 0 0
08/12/2008
1.04
 24,220 1.08 1.08 1.03 0 0 0
05/12/2008
1.08
 16,810 1.06 1.08 1.03 0 0 0
04/12/2008
1.06
 29,290 1.08 1.09 1.06 0 0 0
03/12/2008
1.08
 32,870 1.11 1.11 1.08 0 0 0
02/12/2008
1.11
 47,300 1.12 1.12 1.07 0 0 0
01/12/2008
1.12
 41,380 1.12 1.12 1.09 0 0 0
28/11/2008
1.12
 38,770 1.08 1.12 1.09 0 0 0
27/11/2008
1.08
 20,850 1.11 1.11 1.07 0 570 0
26/11/2008
1.11
 36,020 1.09 1.11 1.09 0 0 0
25/11/2008
1.09
 9,580 1.04 1.09 1.02 0 0 0
24/11/2008
1.04
 7,560 1.07 1.09 1.04 0 0 0
21/11/2008
1.07
 38,800 1.07 1.12 1.07 0 0 0
20/11/2008
1.07
 31,830 1.11 1.11 1.06 0 0 0
19/11/2008
1.11
 6,250 1.15 1.15 1.11 0 800 0
18/11/2008
1.15
 6,730 1.13 1.16 1.09 0 0 0
17/11/2008
1.13
 20,710 1.13 1.13 1.09 0 0 0
14/11/2008
1.13
 37,790 1.13 1.19 1.13 0 0 0
13/11/2008
1.13
 34,270 1.11 1.13 1.08 0 0 0
12/11/2008
1.11
 42,380 1.12 1.12 1.08 0 0 0
11/11/2008
1.12
 27,640 1.12 1.12 1.08 0 4,000 0
10/11/2008
1.12
 32,860 1.08 1.12 1.05 0 0 0
07/11/2008
1.08
 18,630 1.11 1.11 1.06 0 0 0
06/11/2008
1.11
 19,130 1.12 1.14 1.08 0 0 0
05/11/2008
1.12
 38,720 1.07 1.12 1.12 0 300 0
04/11/2008
1.07
 72,720 1.02 1.07 1.00 0 0 0
03/11/2008
1.02
 30,160 1.05 1.05 1.02 0 0 0
31/10/2008
1.05
 42,710 1.08 1.08 1.04 460 0 0
30/10/2008
1.08
 33,930 1.08 1.08 1.03 0 0 0
29/10/2008
1.08
 69,760 1.07 1.11 1.02 0 0 0
28/10/2008
1.07
 22,370 1.12 1.12 1.07 0 0 0
27/10/2008
1.12
 26,050 1.17 1.17 1.12 0 0 0
24/10/2008
1.17
 14,640 1.23 1.23 1.17 0 0 0
23/10/2008
1.23
 18,100 1.29 1.29 1.23 0 0 0
22/10/2008
1.29
 16,100 1.28 1.29 1.24 1,000 0 0
21/10/2008
1.28
 6,900 1.25 1.28 1.25 0 0 0
20/10/2008
1.25
 22,900 1.25 1.25 1.21 0 2,000 0
17/10/2008
1.25
 16,010 1.25 1.28 1.25 0 0 0
16/10/2008
1.25
 28,620 1.30 1.32 1.25 500 0 0
15/10/2008
1.30
 65,410 1.25 1.30 1.28 500 0 0
14/10/2008
1.25
 5,900 1.19 1.25 1.25 0 0 0
13/10/2008
1.19
 24,980 1.17 1.19 1.12 0 0 0
10/10/2008
1.17
 50,010 1.23 1.23 1.17 0 500 0
09/10/2008
1.23
 23,480 1.25 1.29 1.20 0 5,100 0
08/10/2008
1.25
 81,860 1.30 1.30 1.25 0 0 0
07/10/2008
1.30
 85,120 1.37 1.37 1.30 0 0 0
06/10/2008
1.37
 44,030 1.39 1.39 1.32 0 0 0
03/10/2008
1.39
 52,680 1.36 1.40 1.32 0 0 0
02/10/2008
1.36
 58,500 1.30 1.36 1.32 0 0 0
01/10/2008
1.30
 67,840 1.35 1.39 1.30 0 0 0
30/09/2008
1.35
 2,290 1.42 1.42 1.35 0 0 0
29/09/2008
1.42
 44,890 1.41 1.42 1.36 0 0 0
26/09/2008
1.41
 101,900 1.35 1.42 1.35 0 0 0
25/09/2008
1.35
 64,490 1.32 1.35 1.30 0 0 0
24/09/2008
1.32
 70,990 1.36 1.36 1.32 22,300 0 0
23/09/2008
1.36
 203,580 1.43 1.43 1.36 51,700 3,000 0
22/09/2008
1.43
 13,520 1.36 1.43 1.43 5,070 0 0
19/09/2008
1.36
 173,220 1.30 1.36 1.30 0 0 0
18/09/2008
1.30
 5,140 1.37 1.37 1.30 600 0 0
17/09/2008
1.37
 17,470 1.44 1.44 1.37 0 0 0
16/09/2008
1.44
 66,280 1.51 1.51 1.44 2,000 0 0
15/09/2008
1.51
 227,330 1.46 1.53 1.40 3,000 0 0
12/09/2008
1.46
 54,980 1.54 1.54 1.46 0 0 0
11/09/2008
1.54
 113,750 1.62 1.62 1.54 0 0 0
10/09/2008
1.62
 326,270 1.70 1.79 1.62 1,000 103,800 0
09/09/2008
1.70
 153,600 1.63 1.70 1.70 0 4,000 0
08/09/2008
1.63
 610,920 1.55 1.63 1.57 0 200,000 0
05/09/2008
1.55
 159,940 1.48 1.55 1.55 0 50,100 0
04/09/2008
1.48
 222,020 1.42 1.48 1.45 17,750 100,000 0
03/09/2008
1.42
 81,100 1.35 1.42 1.42 0 0 0
29/08/2008
1.35
 75,140 1.35 1.35 1.30 4,730 4,900 0
28/08/2008
1.35
 69,190 1.42 1.42 1.35 10,020 0 0
27/08/2008
1.42
 131,150 1.35 1.42 1.35 2,650 50,000 0
26/08/2008
1.35
 97,580 1.29 1.35 1.35 4,500 0 0
25/08/2008
1.29
 98,740 1.24 1.29 1.28 6,000 10,220 0
22/08/2008
1.24
 50,260 1.24 1.27 1.23 0 0 0
21/08/2008
1.24
 31,980 1.24 1.28 1.23 2,000 9,000 0
20/08/2008
1.24
 43,940 1.25 1.28 1.19 3,060 0 0
19/08/2008
1.25
 53,410 1.29 1.34 1.25 0 0 0
18/08/2008
1.29
 110,630 1.24 1.29 1.22 2,000 3,000 0
15/08/2008
1.24
 38,670 1.21 1.24 1.24 0 0 0
14/08/2008
1.21
 64,150 1.18 1.21 1.15 2,000 0 0
13/08/2008
1.18
 54,190 1.19 1.19 1.16 2,000 0 0
12/08/2008
1.19
 57,150 1.18 1.21 1.18 0 0 0
11/08/2008
1.18
 9,150 1.15 1.18 1.18 0 0 0
08/08/2008
1.15
 33,910 1.12 1.15 1.14 7,000 2,000 0
07/08/2008
1.12
 84,240 1.15 1.18 1.12 0 32,330 0
06/08/2008
1.15
 49,840 1.18 1.18 1.15 2,100 39,550 0
05/08/2008
1.18
 7,730 1.21 1.21 1.18 0 0 0
04/08/2008
1.21
 57,430 1.24 1.24 1.21 0 20,830 0
01/08/2008
1.24
 17,810 1.28 1.28 1.24 0 9,060 0
31/07/2008
1.28
 54,100 1.31 1.31 1.28 0 40,050 0
30/07/2008
1.31
 151,750 1.28 1.31 1.24 10,300 74,830 0
29/07/2008
1.28
 181,830 1.25 1.28 1.22 0 73,170 0
28/07/2008
1.25
 6,610 1.29 1.29 1.25 0 0 0
25/07/2008
1.29
 1,340 1.32 1.32 1.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |