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)
19/01/2009
1.05
 21,580 1.03 1.05 1.03 0 0 0
16/01/2009
1.03
 5,240 1.00 1.03 1.00 0 0 0
15/01/2009
1.00
 3,950 1.01 1.01 0.99 0 0 0
14/01/2009
1.01
 4,480 1.03 1.03 0.99 0 0 0
13/01/2009
1.03
 10,720 1.04 1.04 1.02 0 0 0
12/01/2009
1.04
 820 1.03 1.04 1.04 0 0 0
09/01/2009
1.03
 10,000 1.06 1.06 1.03 0 0 0
08/01/2009
1.06
 4,440 1.07 1.07 1.03 0 20 0
07/01/2009
1.07
 5,470 1.06 1.07 1.06 0 0 0
06/01/2009
1.06
 21,000 1.05 1.08 1.05 0 0 0
05/01/2009
1.05
 5,500 1.08 1.08 1.04 0 0 0
02/01/2009
1.08
 2,190 1.08 1.08 1.07 0 0 0
31/12/2008
1.08
 7,340 1.05 1.08 1.05 0 0 0
30/12/2008
1.05
 12,150 1.08 1.08 1.05 0 2,550 0
29/12/2008
1.08
 9,360 1.07 1.09 1.08 0 0 0
26/12/2008
1.07
 22,800 1.03 1.08 1.02 0 0 0
25/12/2008
1.03
 27,510 1.03 1.04 1.03 0 0 0
24/12/2008
1.03
 13,030 1.04 1.05 1.01 0 0 0
23/12/2008
1.04
 6,190 1.06 1.06 1.02 0 0 0
22/12/2008
1.06
 18,810 1.05 1.07 1.02 0 960 0
19/12/2008
1.05
 21,050 1.03 1.05 1.04 0 0 0
18/12/2008
1.03
 10,560 1.04 1.04 1.01 0 0 0
17/12/2008
1.04
 3,510 1.04 1.07 1.04 0 0 0
16/12/2008
1.04
 14,300 1.09 1.09 1.04 0 0 0
15/12/2008
1.09
 20,270 1.05 1.09 1.04 0 0 0
12/12/2008
1.05
 40,550 1.00 1.05 1.00 0 0 0
11/12/2008
1.00
 6,070 0.99 1.00 0.99 0 0 0
10/12/2008
0.99
 27,700 0.99 1.00 0.98 0 0 0
09/12/2008
0.99
 12,110 0.99 0.99 0.99 0 0 0
08/12/2008
0.99
 24,220 1.02 1.02 0.98 0 0 0
05/12/2008
1.02
 16,810 1.00 1.02 0.98 0 0 0
04/12/2008
1.00
 29,290 1.02 1.03 1.00 0 0 0
03/12/2008
1.02
 32,870 1.05 1.05 1.02 0 0 0
02/12/2008
1.05
 47,300 1.06 1.06 1.01 0 0 0
01/12/2008
1.06
 41,380 1.07 1.07 1.03 0 0 0
28/11/2008
1.07
 38,770 1.02 1.07 1.03 0 0 0
27/11/2008
1.02
 20,850 1.05 1.05 1.01 0 570 0
26/11/2008
1.05
 36,020 1.03 1.05 1.03 0 0 0
25/11/2008
1.03
 9,580 0.99 1.03 0.97 0 0 0
24/11/2008
0.99
 7,560 1.01 1.03 0.99 0 0 0
21/11/2008
1.01
 38,800 1.01 1.06 1.01 0 0 0
20/11/2008
1.01
 31,830 1.05 1.05 1.00 0 0 0
19/11/2008
1.05
 6,250 1.09 1.09 1.05 0 800 0
18/11/2008
1.09
 6,730 1.08 1.10 1.03 0 0 0
17/11/2008
1.08
 20,710 1.08 1.08 1.03 0 0 0
14/11/2008
1.08
 37,790 1.08 1.13 1.08 0 0 0
13/11/2008
1.08
 34,270 1.05 1.08 1.02 0 0 0
12/11/2008
1.05
 42,380 1.06 1.06 1.02 0 0 0
11/11/2008
1.06
 27,640 1.06 1.06 1.02 0 4,000 0
10/11/2008
1.06
 32,860 1.02 1.07 0.99 0 0 0
07/11/2008
1.02
 18,630 1.05 1.05 1.00 0 0 0
06/11/2008
1.05
 19,130 1.06 1.08 1.02 0 0 0
05/11/2008
1.06
 38,720 1.01 1.06 1.06 0 300 0
04/11/2008
1.01
 72,720 0.97 1.01 0.95 0 0 0
03/11/2008
0.97
 30,160 0.99 0.99 0.97 0 0 0
31/10/2008
0.99
 42,710 1.02 1.02 0.99 460 0 0
30/10/2008
1.02
 33,930 1.02 1.02 0.98 0 0 0
29/10/2008
1.02
 69,760 1.01 1.05 0.97 0 0 0
28/10/2008
1.01
 22,370 1.06 1.06 1.01 0 0 0
27/10/2008
1.06
 26,050 1.11 1.11 1.06 0 0 0
24/10/2008
1.11
 14,640 1.16 1.16 1.11 0 0 0
23/10/2008
1.16
 18,100 1.22 1.22 1.16 0 0 0
22/10/2008
1.22
 16,100 1.21 1.22 1.17 1,000 0 0
21/10/2008
1.21
 6,900 1.18 1.21 1.18 0 0 0
20/10/2008
1.18
 22,900 1.18 1.18 1.15 0 2,000 0
17/10/2008
1.18
 16,010 1.18 1.21 1.18 0 0 0
16/10/2008
1.18
 28,620 1.24 1.25 1.18 500 0 0
15/10/2008
1.24
 65,410 1.18 1.24 1.21 500 0 0
14/10/2008
1.18
 5,900 1.13 1.18 1.18 0 0 0
13/10/2008
1.13
 24,980 1.11 1.13 1.06 0 0 0
10/10/2008
1.11
 50,010 1.16 1.16 1.11 0 500 0
09/10/2008
1.16
 23,480 1.18 1.23 1.14 0 5,100 0
08/10/2008
1.18
 81,860 1.24 1.24 1.18 0 0 0
07/10/2008
1.24
 85,120 1.30 1.30 1.24 0 0 0
06/10/2008
1.30
 44,030 1.32 1.32 1.25 0 0 0
03/10/2008
1.32
 52,680 1.29 1.33 1.25 0 0 0
02/10/2008
1.29
 58,500 1.24 1.29 1.25 0 0 0
01/10/2008
1.24
 67,840 1.28 1.32 1.24 0 0 0
30/09/2008
1.28
 2,290 1.34 1.34 1.28 0 0 0
29/09/2008
1.34
 44,890 1.34 1.34 1.29 0 0 0
26/09/2008
1.34
 101,900 1.28 1.34 1.28 0 0 0
25/09/2008
1.28
 64,490 1.25 1.28 1.24 0 0 0
24/09/2008
1.25
 70,990 1.29 1.29 1.25 22,300 0 0
23/09/2008
1.29
 203,580 1.35 1.35 1.29 51,700 3,000 0
22/09/2008
1.35
 13,520 1.29 1.35 1.35 5,070 0 0
19/09/2008
1.29
 173,220 1.24 1.29 1.24 0 0 0
18/09/2008
1.24
 5,140 1.30 1.30 1.24 600 0 0
17/09/2008
1.30
 17,470 1.36 1.36 1.30 0 0 0
16/09/2008
1.36
 66,280 1.43 1.43 1.36 2,000 0 0
15/09/2008
1.43
 227,330 1.39 1.45 1.33 3,000 0 0
12/09/2008
1.39
 54,980 1.46 1.46 1.39 0 0 0
11/09/2008
1.46
 113,750 1.53 1.53 1.46 0 0 0
10/09/2008
1.53
 326,270 1.61 1.69 1.53 1,000 103,800 0
09/09/2008
1.61
 153,600 1.54 1.61 1.61 0 4,000 0
08/09/2008
1.54
 610,920 1.47 1.54 1.49 0 200,000 0
05/09/2008
1.47
 159,940 1.41 1.47 1.47 0 50,100 0
04/09/2008
1.41
 222,020 1.34 1.41 1.37 17,750 100,000 0
03/09/2008
1.34
 81,100 1.28 1.34 1.34 0 0 0
29/08/2008
1.28
 75,140 1.28 1.28 1.24 4,730 4,900 0
28/08/2008
1.28
 69,190 1.34 1.34 1.28 10,020 0 0

Chính sách bảo mật | Điều khoản sử dụng |