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)
17/02/2023
31.80
 17,800 31.71 31.80 31.27 2,100 200 0.1
16/02/2023
31.71
 28,600 31.27 31.71 30.75 2,400 200 0.1
15/02/2023
31.27
 26,800 31.45 31.58 30.84 1,000 700 0.0
14/02/2023
31.45
 12,100 31.62 31.71 30.93 500 1,400 -0.0
13/02/2023
31.62
 37,100 31.88 31.88 29.71 1,100 2,500 -0.1
10/02/2023
31.88
 16,300 32.58 32.92 31.88 2,500 2,600 -0.0
09/02/2023
32.58
 122,500 31.58 33.27 31.58 2,300 20,500 -0.7
08/02/2023
31.58
 21,500 31.71 31.84 30.93 300 1,600 -0.0
07/02/2023
31.71
 24,700 32.23 32.84 31.49 400 3,400 -0.1
06/02/2023
32.23
 8,200 31.93 32.92 31.45 100 600 -0.0
03/02/2023
31.93
 14,200 31.97 32.01 31.71 100 1,400 -0.0
02/02/2023
31.97
 34,100 32.84 32.84 31.88 1,800 600 0.0
01/02/2023
32.84
 51,900 32.97 33.58 32.66 11,500 200 0.4
31/01/2023
32.97
 34,800 33.01 33.19 32.66 1,500 38 0.1
30/01/2023
33.01
 95,800 32.75 33.10 32.75 14,100 3,900 0.4
27/01/2023
32.75
 32,300 31.88 33.36 31.88 500 200 0.0
19/01/2023
31.88
 40,200 32.01 32.32 31.71 11,900 200 0.4
18/01/2023
32.01
 29,900 31.36 32.01 31.40 2,700 0 0.1
17/01/2023
31.36
 71,100 31.10 31.71 31.10 1,600 31,657 -1.1
16/01/2023
31.10
 13,900 31.62 31.62 30.84 1,700 500 0.0
13/01/2023
31.62
 37,700 32.10 32.14 31.45 0 21,500 -0.8
12/01/2023
32.10
 94,400 31.10 32.23 30.49 2,600 1,300 0.0
11/01/2023
31.10
 26,800 30.27 31.10 30.06 5,000 4,300 0.0
10/01/2023
30.27
 24,600 30.93 31.27 30.27 3,700 4,985 -0.0
09/01/2023
30.93
 30,400 30.93 31.53 30.88 2,663 9,400 -0.2
06/01/2023
30.93
 85,600 30.49 32.06 30.84 2,464 21,000 -0.7
05/01/2023
30.49
 66,700 30.49 30.80 30.10 6,700 6,700 0
04/01/2023
30.49
 51,000 29.93 31.19 29.97 4,900 3,900 0.0
03/01/2023
29.93
 88,400 27.97 29.93 28.10 2,700 15,000 -0.4
30/12/2022
27.97
 56,900 27.80 27.97 27.36 600 3,800 -0.1
29/12/2022
27.80
 34,200 28.32 28.41 27.80 2,200 900 0.0
28/12/2022
28.32
 24,900 27.93 28.32 27.84 736 5,200 -0.1
27/12/2022
27.93
 17,500 27.23 28.41 27.19 2,000 3,400 -0.0
26/12/2022
27.23
 50,900 29.15 29.15 27.19 5,200 4,200 0.0
23/12/2022
29.15
 14,600 29.10 29.54 28.93 2,100 2,400 -0.0
22/12/2022
29.10
 30,000 29.32 30.06 29.10 1,700 3,400 -0.1
21/12/2022
29.32
 78,900 29.36 30.41 29.10 6,900 2,900 0.1
20/12/2022
29.36
 137,900 30.75 30.75 28.62 48,800 4,400 1.5
19/12/2022
30.75
 107,700 30.41 31.97 30.32 30,400 0 1.1
16/12/2022
30.41
 37,100 30.01 30.41 29.97 3,200 1,900 0.0
15/12/2022
30.01
 67,600 30.36 30.67 30.01 3,200 33,990 -1.1
14/12/2022
30.36
 79,100 30.06 31.01 29.97 28,300 31,600 -0.1
13/12/2022
30.06
 46,300 30.36 31.58 29.93 3,800 20,100 -0.6
12/12/2022
30.36
 98,000 29.80 31.71 30.36 4,900 47,900 -1.5
09/12/2022
29.80
 71,500 30.75 30.75 29.58 100 47,600 -1.6
08/12/2022
30.75
 86,900 31.32 32.71 29.54 6,200 30,200 -0.8
07/12/2022
31.32
 55,900 31.80 32.66 31.27 13,900 5,800 0.3
06/12/2022
31.80
 231,400 30.23 32.32 28.97 12,000 86,600 -2.7
05/12/2022
30.23
 56,100 30.06 30.93 30.10 2,600 5,500 -0.1
02/12/2022
30.06
 29,000 29.80 30.06 28.88 7,500 7,600 -0.0
01/12/2022
29.80
 93,800 29.80 31.19 29.80 8,500 1,200 0.3
30/11/2022
29.80
 76,200 29.75 30.23 29.10 18,000 2,200 0.5
29/11/2022
29.75
 39,100 29.28 30.27 29.54 12,600 600 0.4
28/11/2022
29.28
 122,600 27.63 29.32 28.23 18,200 100 0.6
25/11/2022
27.63
 56,300 27.63 28.06 27.63 37,600 0 1.2
24/11/2022
27.63
 22,600 27.58 27.63 27.10 12,200 300 0.4
23/11/2022
27.58
 70,500 27.58 27.80 27.58 34,900 0 1.1
22/11/2022
27.58
 72,600 27.58 28.67 27.45 33,000 10,800 0.7
21/11/2022
27.58
 71,900 26.63 27.80 26.58 17,600 1,000 0.5
18/11/2022
26.63
 49,900 26.58 27.10 26.06 24,500 0 0.8
17/11/2022
26.58
 20,700 26.06 27.23 26.24 7,000 0 0.2
16/11/2022
26.06
 208,600 26.67 26.93 24.85 25,200 32,300 -0.2
15/11/2022
26.67
 119,400 28.67 29.41 26.67 64,600 2,000 1.9
14/11/2022
28.67
 101,600 30.14 30.14 28.58 39,100 18,148 0.7
11/11/2022
30.14
 29,800 29.84 30.41 29.88 5,300 704 0.2
10/11/2022
29.84
 59,600 30.41 30.41 29.19 24,300 1,800 0.8
09/11/2022
30.41
 24,400 29.80 30.58 30.23 6,600 0 0.2
08/11/2022
29.80
 19,400 29.62 29.97 29.62 9,700 0 0.3
07/11/2022
29.62
 41,300 30.41 30.58 29.54 32,900 3,100 1.0
04/11/2022
30.41
 23,700 30.84 30.84 30.06 18,000 1,100 0.6
03/11/2022
30.84
 22,800 31.27 31.40 30.41 4,200 400 0.1
02/11/2022
31.27
 5,400 31.58 31.58 31.19 600 0 0.0
01/11/2022
31.58
 21,800 30.93 31.58 30.88 8,500 200 0.3
31/10/2022
30.93
 96,900 30.97 31.53 30.80 6,700 36,500 -1.1
28/10/2022
30.97
 19,400 31.53 31.71 30.93 2,840 100 0.1
27/10/2022
31.53
 54,700 29.97 31.62 29.71 10,500 4,700 0.2
26/10/2022
29.97
 52,600 30.41 31.62 29.97 16,700 0 0.6
25/10/2022
30.41
 65,400 31.27 31.27 30.01 9,700 5,700 0.1
24/10/2022
31.27
 77,500 33.01 33.01 31.27 34,000 0 1.2
21/10/2022
33.01
 66,800 34.71 35.01 32.32 6,300 3,700 0.1
20/10/2022
34.71
 73,500 35.05 35.18 34.66 25,200 0 1.0
19/10/2022
35.05
 48,700 34.05 35.10 34.75 8,800 0 0.4
18/10/2022
34.05
 115,800 34.14 35.18 33.97 900 20,000 -0.7
17/10/2022
34.14
 51,900 33.62 34.58 33.19 2,900 2,600 0.0
14/10/2022
33.62
 52,300 33.49 34.31 33.53 1,700 0 0.1
13/10/2022
33.49
 45,600 34.31 34.31 33.45 1,400 22,500 -0.8
12/10/2022
34.31
 11,400 33.01 34.53 31.53 400 500 -0.0
11/10/2022
33.01
 57,900 34.75 34.75 32.75 2,100 4,300 -0.1
10/10/2022
34.75
 49,900 34.36 34.84 32.23 2,600 2,300 0.0
07/10/2022
34.36
 107,200 36.92 36.92 34.36 3,900 100 0.2
06/10/2022
36.92
 23,500 37.27 37.27 36.27 1,100 0 0.0
05/10/2022
37.27
 41,900 36.27 37.35 36.27 4,700 20,000 -0.7
04/10/2022
36.27
 61,800 37.18 38.22 36.05 2,500 3,700 -0.1
03/10/2022
37.18
 66,100 39.96 39.96 37.18 100 100 0
30/09/2022
39.96
 149,000 39.79 40.83 37.01 2,200 15,100 -0.6
29/09/2022
39.79
 62,000 40.79 41.26 39.79 300 100 0.0
28/09/2022
40.79
 59,500 41.44 41.52 40.66 700 7,600 -0.3
27/09/2022
41.44
 18,000 42.48 42.48 40.48 300 0 0.0
26/09/2022
42.48
 102,300 43.35 43.35 40.83 900 1,200 -0.0
23/09/2022
43.35
 29,400 43.44 43.44 43.00 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |