CTCP Thực phẩm Sao Ta (fmc)

33.90
-0.10
(-0.29%)
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
(2026-06-29) 		-1.65 -4.60% 320,200 -20,722 0
33.75
35.90
34
2 tháng
(2026-05-29) 		-0.35 -1.01% 700,500 -43,483 0
33.75
35.90
34
3 tháng
(2026-04-29) 		-2.02 -5.56% 1,130,500 -59,191 0
33.75
36.60
34
6 tháng
(2026-01-29) 		-1.12 -3.16% 7,412,300 113,609 9.2
33.75
42
34
12 tháng
(2025-08-04) 		-1.69 -4.69% 15,417,100 83,709 8.5
33
42
34
24 tháng
(2024-08-07) 		-7.74 -18.44% 34,604,700 -328,291 3.1
29.91
44.42
34
36 tháng
(2023-08-14) 		-8.10 -19.14% 49,562,700 273,982 31.6
29.91
47.25
34
60 tháng
(2021-08-23) 		2.27 7.11% 118,717,300 9,479,199 489.3
24.71
59.16
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2008
1.34
 131,150 1.28 1.34 1.28 2,650 50,000 0
26/08/2008
1.28
 97,580 1.23 1.28 1.28 4,500 0 0
25/08/2008
1.23
 98,740 1.17 1.23 1.21 6,000 10,220 0
22/08/2008
1.17
 50,260 1.17 1.20 1.16 0 0 0
21/08/2008
1.17
 31,980 1.17 1.21 1.16 2,000 9,000 0
20/08/2008
1.17
 43,940 1.18 1.21 1.13 3,060 0 0
19/08/2008
1.18
 53,410 1.23 1.27 1.18 0 0 0
18/08/2008
1.23
 110,630 1.17 1.23 1.16 2,000 3,000 0
15/08/2008
1.17
 38,670 1.15 1.17 1.17 0 0 0
14/08/2008
1.15
 64,150 1.12 1.15 1.09 2,000 0 0
13/08/2008
1.12
 54,190 1.13 1.13 1.10 2,000 0 0
12/08/2008
1.13
 57,150 1.12 1.15 1.12 0 0 0
11/08/2008
1.12
 9,150 1.09 1.12 1.12 0 0 0
08/08/2008
1.09
 33,910 1.07 1.09 1.08 7,000 2,000 0
07/08/2008
1.07
 84,240 1.09 1.12 1.07 0 32,330 0
06/08/2008
1.09
 49,840 1.12 1.12 1.09 2,100 39,550 0
05/08/2008
1.12
 7,730 1.15 1.15 1.12 0 0 0
04/08/2008
1.15
 57,430 1.17 1.17 1.15 0 20,830 0
01/08/2008
1.17
 17,810 1.21 1.21 1.17 0 9,060 0
31/07/2008
1.21
 54,100 1.25 1.25 1.21 0 40,050 0
30/07/2008
1.25
 151,750 1.21 1.25 1.17 10,300 74,830 0
29/07/2008
1.21
 181,830 1.18 1.21 1.16 0 73,170 0
28/07/2008
1.18
 6,610 1.22 1.22 1.18 0 0 0
25/07/2008
1.22
 1,340 1.25 1.25 1.22 0 0 0
24/07/2008
1.25
 7,250 1.29 1.29 1.25 0 0 0
23/07/2008
1.29
 1,750 1.33 1.33 1.29 0 0 0
22/07/2008
1.33
 200 1.36 1.36 1.33 0 0 0
21/07/2008
1.36
 25,420 1.40 1.40 1.36 0 4,730 0
18/07/2008
1.40
 36,140 1.43 1.43 1.40 27,600 0 0
17/07/2008
1.43
 86,510 1.47 1.47 1.43 0 56,130 0

Chính sách bảo mật | Điều khoản sử dụng |