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
(2025-11-04) 		-0.10 -0.27% 713,400 30,200 1.1
36.10
37.50
36.40
2 tháng
(2025-10-06) 		-0.20 -0.54% 1,584,500 2,300 0.1
34.85
37.50
36.40
3 tháng
(2025-09-05) 		-1.50 -3.95% 2,888,700 -53,100 -2.0
34.85
39.55
36.40
6 tháng
(2025-06-09) 		1 2.82% 11,523,400 96,600 4.1
34.85
39.55
36.40
12 tháng
(2024-12-09) 		-9.26 -20.23% 22,471,500 20,111 14.7
31.55
46.85
36.40
24 tháng
(2023-12-15) 		-4.43 -10.83% 35,851,200 306,073 28.6
31.55
49.83
36.40
36 tháng
(2022-12-20) 		7.14 24.31% 48,528,000 -278,074 1.7
27.23
49.83
36.40
60 tháng
(2020-12-30) 		9.75 36.46% 164,317,510 9,166,300 474.2
23.90
62.39
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
45.03
 23,400 45.40 45.40 44.67 100 700 -0.0
02/05/2024
44.40
 22,400 44.26 44.85 44.12 700 6,900 -0.3
26/04/2024
44.26
 45,800 44.67 45.08 44.21 2,300 500 0.1
25/04/2024
44.67
 20,400 44.58 44.67 44.30 500 300 0.0
24/04/2024
44.58
 78,700 44.49 45.03 43.39 600 1,100 -0.0
23/04/2024
43.80
 28,200 44.08 44.12 43.48 0 700 -0.0
22/04/2024
44.08
 15,000 44.49 44.49 43.67 500 2,400 -0.1
19/04/2024
43.94
 30,100 42.94 44.49 42.94 1,000 2,800 -0.1
17/04/2024
44.67
 30,400 46.04 46.04 43.30 0 5,100 -0.2
16/04/2024
43.26
 70,600 42.85 43.53 42.85 44,300 5,600 1.8
15/04/2024
42.85
 108,200 45.13 45.13 42.85 3,000 15,200 -0.6
12/04/2024
45.13
 44,800 45.58 45.85 45.13 2,500 5,500 -0.1
11/04/2024
45.49
 57,800 44.76 45.85 44.76 9,400 2,900 0.3
10/04/2024
45.58
 34,400 45.76 46.04 45.58 15,100 100 0.8
09/04/2024
45.76
 74,000 45.67 45.95 45.49 20,200 1,400 0.9
08/04/2024
45.67
 64,200 46.04 46.04 45.17 23,700 200 1.2
05/04/2024
45.58
 134,200 45.49 45.58 44.67 97,400 0 4.8
04/04/2024
45.49
 56,900 46.31 46.31 44.76 10,100 0 0.5
03/04/2024
46.22
 145,100 46.22 46.31 45.22 9,500 300 0.5
02/04/2024
45.54
 54,000 44.81 45.54 44.81 6,400 1,900 0.2
01/04/2024
44.90
 25,200 44.49 45.13 44.49 3,200 0 0.2
29/03/2024
44.26
 50,000 45.76 45.76 44.26 2,200 1,300 0.0
28/03/2024
45.76
 23,800 45.54 45.85 45.13 6,200 0 0.3
27/03/2024
45.54
 28,100 45.58 45.76 45.44 1,200 0 0.1
26/03/2024
45.49
 72,300 44.67 45.49 44.26 6,600 1,700 0.2
25/03/2024
44.67
 128,200 44.81 45.44 43.94 5,900 4,100 0.1
22/03/2024
45.13
 128,000 45.44 45.58 45.13 4,700 700 0.2
21/03/2024
45.58
 123,900 45.44 45.85 44.67 1,600 100 0.1
20/03/2024
44.76
 45,200 44.49 44.99 44.40 6,400 100 0.3
19/03/2024
44.49
 44,200 44.03 45.13 44.03 2,600 1,000 0.1
18/03/2024
43.99
 127,900 45.35 45.40 43.85 3,100 3,700 -0.0
15/03/2024
45.40
 117,000 46.04 46.40 45.31 3,500 600 0.1
14/03/2024
45.85
 182,200 45.26 46.49 45.26 7,800 0 0.4
13/03/2024
45.22
 178,800 44.71 45.67 44.67 31,200 300 1.5
12/03/2024
44.58
 95,100 44.58 44.58 44.17 28,400 100 1.4
11/03/2024
44.17
 134,000 43.85 45.22 43.80 3,800 2,200 0.1
08/03/2024
43.94
 148,800 44.21 44.21 43.80 58,200 0 2.8
07/03/2024
43.85
 120,200 43.85 44.03 43.58 222,500 193,900 1.4
06/03/2024
43.58
 54,900 43.80 44.17 43.58 32,200 0 1.5
05/03/2024
43.76
 144,300 43.12 44.03 42.94 66,300 12,000 2.6
04/03/2024
43.12
 128,200 43.80 44.08 43.12 36,200 45,700 -0.5
01/03/2024
43.58
 87,400 43.94 43.94 43.58 4,700 600 0.2
29/02/2024
43.58
 155,900 43.21 44.40 43.17 1,200 5,600 -0.2
28/02/2024
43.12
 155,900 43.85 44.21 43.12 3,300 600 0.1
27/02/2024
43.76
 131,700 44.40 44.67 43.76 42,700 1,700 2.0
26/02/2024
44.21
 339,800 42.12 45.03 41.62 79,100 40,200 1.9
23/02/2024
42.12
 114,800 41.71 42.85 41.71 73,000 3,900 3.2
22/02/2024
41.66
 81,500 42.39 42.57 41.66 37,200 1,700 1.7
21/02/2024
42.39
 35,300 42.80 42.80 42.21 15,200 500 0.7
20/02/2024
42.62
 33,000 42.48 42.85 42.39 13,500 4,200 0.4
19/02/2024
42.39
 113,000 42.12 43.03 41.98 18,700 5,800 0.6
16/02/2024
42.12
 46,000 41.93 42.34 41.93 10,900 1,500 0.4
15/02/2024
41.93
 187,400 41.93 42.39 41.75 55,700 3,700 2.4
07/02/2024
41.75
 55,700 41.75 41.75 41.48 27,700 1,000 1.2
06/02/2024
41.75
 32,600 41.84 41.93 41.75 9,900 300 0.4
05/02/2024
41.84
 113,900 41.93 42.03 41.52 18,500 3,300 0.7
02/02/2024
41.11
 75,400 41.07 41.80 40.84 17,200 500 0.8
01/02/2024
41.07
 144,200 40.57 41.66 40.38 37,000 800 1.6
31/01/2024
40.66
 61,400 40.93 40.93 40.29 14,500 200 0.6
30/01/2024
40.84
 79,500 39.88 40.89 39.70 10,500 0 0.5
29/01/2024
39.66
 69,200 39.20 39.75 39.20 10,100 4,800 0.2
26/01/2024
39.38
 19,200 39.02 39.52 39.02 5,000 100 0.2
25/01/2024
39.02
 59,600 38.97 39.11 38.97 20,000 1,000 0.8
24/01/2024
39.02
 86,700 39.11 39.20 38.93 18,900 10,800 0.3
23/01/2024
39.02
 89,900 39.43 39.47 39.02 0 12,400 -0.5
22/01/2024
39.47
 60,700 39.38 39.88 39.34 2,100 5,900 -0.2
19/01/2024
39.88
 163,700 39.61 40.57 39.29 3,400 29,000 -1.1
18/01/2024
39.29
 100,800 40.02 40.02 38.74 4,700 15,200 -0.5
17/01/2024
39.84
 25,900 39.84 40.75 39.75 0 2,900 -0.1
16/01/2024
39.84
 61,900 40.29 40.34 39.66 2,000 10,800 -0.4
15/01/2024
40.34
 33,500 40.75 40.98 40.25 1,700 300 0.1
12/01/2024
40.89
 49,100 41.39 41.57 40.75 400 5,200 -0.2
11/01/2024
41.57
 43,300 41.66 41.66 41.43 3,100 100 0.1
10/01/2024
41.57
 33,300 42.21 42.21 41.57 2,900 1,800 0.1
09/01/2024
42.12
 105,000 41.89 42.12 41.57 600 200 0.0
08/01/2024
41.57
 34,800 41.80 41.84 41.57 500 0 0.0
05/01/2024
41.57
 26,200 41.43 41.57 41.30 300 600 -0.0
04/01/2024
41.52
 19,700 41.57 41.75 41.34 1,700 0 0.1
03/01/2024
41.39
 26,200 41.25 41.57 41.21 0 2,300 -0.1
02/01/2024
41.48
 18,200 40.70 41.84 40.70 4,000 10,000 -0.3
29/12/2023
41.02
 40,000 40.98 41.80 40.93 2,400 0 0.1
28/12/2023
40.98
 13,000 40.89 41.02 40.79 500 1,300 -0.0
27/12/2023
40.89
 21,500 40.93 41.11 40.75 1,400 800 0.0
26/12/2023
40.93
 9,400 40.84 41.02 40.84 0 1,000 -0.0
25/12/2023
40.84
 65,000 40.89 41.02 40.66 0 5,000 -0.2
22/12/2023
40.89
 24,900 41.11 41.11 40.43 1,200 0 0.1
21/12/2023
41.11
 23,400 41.11 41.21 40.57 0 6,100 -0.3
20/12/2023
41.11
 33,100 41.11 41.21 40.25 0 17,400 -0.8
19/12/2023
41.11
 6,600 40.75 41.75 40.38 300 1,300 -0.0
18/12/2023
40.75
 6,300 40.93 40.93 40.66 2,800 1,300 0.1
15/12/2023
40.93
 18,300 40.93 41.02 40.52 1,200 2,600 -0.1
14/12/2023
40.93
 70,000 41.48 41.48 40.93 0 4,100 -0.2
13/12/2023
41.48
 67,300 42.03 42.03 41.43 0 25,100 -1.2
12/12/2023
42.03
 41,500 42.30 42.30 41.93 400 6,900 -0.3
11/12/2023
42.30
 18,300 42.30 42.34 41.89 200 1,100 -0.0
08/12/2023
42.30
 36,100 42.85 42.85 42.21 1,000 1,400 -0.0
07/12/2023
42.85
 59,500 42.85 43.03 41.93 12,000 2,500 0.4
06/12/2023
42.85
 144,200 41.93 43.03 41.43 1,200 900 0.0
05/12/2023
41.93
 6,800 41.48 41.93 40.66 600 0 0.0
04/12/2023
41.48
 68,400 41.34 42.03 41.11 3,300 15,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |