CTCP Thực phẩm Sao Ta (fmc)

33.80
-0.20
(-0.59%)
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)
04/10/2023
42.96
 36,500 42.87 43.09 41.66 3,700 5,000 -0.1
03/10/2023
42.87
 93,900 42.79 44.52 41.97 3,300 2,100 0.1
02/10/2023
42.79
 63,700 40.02 42.79 41.49 2,600 900 0.1
29/09/2023
40.02
 51,300 42.96 43.65 40.02 3,200 1,200 0.1
28/09/2023
42.96
 41,400 42.53 43.57 42.66 300 400 -0.0
27/09/2023
42.53
 60,000 41.75 42.53 41.14 2,300 300 0.1
26/09/2023
41.75
 104,900 41.58 43.74 41.06 3,100 900 0.1
25/09/2023
41.58
 115,500 44.52 45.21 41.49 31,800 3,400 1.4
22/09/2023
44.52
 87,900 45.03 45.21 42.35 6,900 0 0.4
21/09/2023
45.03
 98,400 44.95 46.24 44.00 3,700 900 0.1
20/09/2023
44.95
 107,900 43.39 45.38 43.22 1,200 3,900 -0.1
19/09/2023
43.39
 41,900 43.22 43.48 42.79 500 2,700 -0.1
18/09/2023
43.22
 50,400 43.13 43.48 42.35 0 0 0
15/09/2023
43.13
 59,300 43.13 44.00 42.96 7,000 1,500 0.3
14/09/2023
43.13
 59,000 44.34 44.78 43.13 0 2,400 -0.1
13/09/2023
44.34
 76,100 44.60 45.81 44.26 200 3,700 -0.2
12/09/2023
44.60
 69,900 44.69 44.95 44.08 500 5,800 -0.3
11/09/2023
44.69
 255,400 42.92 45.12 43.18 6,900 42,400 -1.8
08/09/2023
42.92
 63,800 43.00 43.22 42.92 1,100 7,900 -0.3
07/09/2023
43.00
 96,700 43.09 43.57 42.44 800 18,300 -0.9
06/09/2023
43.09
 80,400 42.79 43.22 42.31 8,400 11,000 -0.1
05/09/2023
42.79
 94,000 40.97 43.00 41.49 14,600 1,800 0.6
31/08/2023
40.97
 47,700 40.97 41.40 40.97 0 5,000 -0.2
30/08/2023
40.97
 29,600 40.45 41.36 40.63 0 2,000 -0.1
29/08/2023
40.45
 34,700 41.58 41.58 40.45 2,800 700 0.1
28/08/2023
41.58
 41,200 41.06 41.97 41.14 1,800 3,800 -0.1
25/08/2023
41.06
 111,100 40.19 42.96 41.02 5,000 7,300 -0.1
24/08/2023
40.19
 39,600 39.24 40.19 39.24 3,000 3,400 -0.0
23/08/2023
39.24
 47,800 39.93 39.98 39.24 100 2,800 -0.1
22/08/2023
39.93
 55,100 40.11 40.11 38.55 7,800 7,600 0.0
21/08/2023
40.11
 106,200 40.11 40.54 38.90 3,300 30,300 -1.2
18/08/2023
40.11
 110,100 41.92 41.92 40.11 800 26,500 -1.2
17/08/2023
41.92
 41,900 42.35 42.35 41.49 200 10,400 -0.5
16/08/2023
42.35
 44,700 42.40 42.40 42.01 200 1,800 -0.1
15/08/2023
42.40
 17,700 42.35 43.09 41.92 1,400 0 0.1
14/08/2023
42.35
 22,100 42.44 42.44 41.84 800 1,400 -0.0
11/08/2023
42.44
 60,700 42.79 42.87 40.71 600 1,300 -0.0
10/08/2023
42.79
 25,500 43.22 43.39 42.40 400 1,600 -0.1
09/08/2023
43.22
 142,800 41.23 44.08 41.06 8,100 26,800 -0.9
08/08/2023
41.23
 23,300 41.36 41.49 41.02 1,300 600 0.0
07/08/2023
41.36
 26,900 40.19 41.45 40.37 600 5,600 -0.2
04/08/2023
40.19
 50,800 41.06 41.32 40.19 1,200 11,000 -0.5
03/08/2023
41.06
 31,400 41.58 41.58 40.71 1,500 0 0.1
02/08/2023
41.58
 77,700 41.66 41.92 40.63 1,400 25,000 -1.1
01/08/2023
41.66
 75,200 41.66 42.01 41.40 3,800 23,600 -1.0
31/07/2023
41.66
 97,900 41.66 42.05 41.49 4,600 38,100 -1.6
28/07/2023
41.66
 47,600 41.58 41.66 41.32 1,300 300 0.0
27/07/2023
41.58
 45,800 41.49 41.58 41.27 900 300 0.0
26/07/2023
41.49
 73,400 41.49 41.84 41.19 4,200 45,000 -2.0
25/07/2023
41.49
 101,900 41.49 41.66 41.36 2,600 21,200 -0.9
24/07/2023
41.49
 61,000 41.49 41.88 41.14 200 21,000 -1.0
21/07/2023
41.49
 111,900 41.49 41.92 40.76 500 23,000 -1.1
20/07/2023
41.49
 100,100 41.32 42.18 41.14 800 20,000 -0.9
19/07/2023
41.32
 50,900 40.80 41.36 40.54 500 2,100 -0.1
18/07/2023
40.80
 75,900 40.84 41.45 40.54 1,900 20,200 -0.9
17/07/2023
40.84
 75,800 40.63 42.18 40.45 1,000 5,500 -0.2
14/07/2023
40.63
 107,800 40.37 41.06 40.28 1,200 28,500 -1.3
13/07/2023
40.37
 68,100 40.11 41.40 40.19 200 30,500 -1.4
12/07/2023
40.11
 91,400 39.76 40.11 39.46 8,100 1,800 0.3
11/07/2023
39.76
 56,200 39.76 40.45 39.33 6,800 2,000 0.2
10/07/2023
39.76
 67,500 39.55 40.58 39.59 1,300 16,200 -0.7
07/07/2023
39.55
 104,500 38.68 39.55 38.55 0 1,600 -0.1
06/07/2023
38.68
 110,500 38.68 38.68 38.21 1,200 300 0.0
05/07/2023
38.68
 118,900 38.72 38.90 38.21 3,200 0 0.1
04/07/2023
38.72
 148,100 38.21 38.90 38.34 7,600 26,200 -0.8
03/07/2023
38.21
 159,400 36.74 38.42 36.91 0 31,500 -1.4
30/06/2023
36.74
 97,700 36.43 37.00 35.87 1,000 24,100 -1.0
29/06/2023
36.43
 39,800 36.43 36.52 36.04 1,100 0 0.0
28/06/2023
36.43
 85,000 36.00 37.17 35.96 100 26,200 -1.1
27/06/2023
36.00
 81,500 35.70 36.00 35.61 200 2,900 -0.1
26/06/2023
35.70
 36,900 35.70 36.17 35.44 4,000 9,900 -0.2
23/06/2023
35.70
 55,200 35.40 35.83 35.40 3,100 0 0.1
22/06/2023
35.40
 70,200 35.35 36.13 35.40 20,500 21,200 -0.0
21/06/2023
35.35
 52,100 35.53 36.04 35.27 5,000 23,200 -0.7
20/06/2023
35.53
 38,700 35.70 36.09 35.44 10,000 20,000 -0.4
19/06/2023
35.70
 35,100 35.87 35.87 35.61 10,200 0 0.4
16/06/2023
35.87
 84,500 35.79 35.87 35.74 10,200 20,000 -0.4
15/06/2023
35.79
 19,900 36.30 36.30 35.79 2,200 0 0.1
14/06/2023
36.30
 53,600 36.52 36.87 36.30 1,800 20,000 -0.8
13/06/2023
36.52
 29,300 36.52 37.60 36.52 0 5,000 -0.2
12/06/2023
36.52
 52,900 35.96 38.03 35.96 5,500 300 0.2
09/06/2023
35.96
 39,300 35.87 36.13 35.61 600 0 0.0
08/06/2023
35.87
 86,500 35.96 37.21 35.87 200 500 -0.0
07/06/2023
35.96
 69,100 35.87 35.96 35.70 14,900 300 0.6
06/06/2023
35.87
 37,100 35.87 36.22 35.70 4,100 1,000 0.1
05/06/2023
35.87
 66,500 36.13 36.52 35.70 4,600 21,800 -0.7
02/06/2023
36.13
 34,800 35.96 36.30 35.79 7,600 0 0.3
01/06/2023
35.96
 10,500 35.96 36.22 35.66 1,600 100 0.1
31/05/2023
35.96
 17,300 35.96 36.04 35.61 1,700 2,200 -0.0
30/05/2023
35.96
 21,200 36.22 36.22 35.61 2,500 0 0.1
29/05/2023
36.22
 57,300 35.44 36.22 35.27 9,800 20,400 -0.4
26/05/2023
35.44
 6,000 35.44 35.44 35.27 200 0 0.0
25/05/2023
35.44
 23,200 35.83 35.96 35.44 13,400 7,800 0.2
24/05/2023
35.83
 33,800 36.04 36.26 35.83 16,300 3,600 0.5
23/05/2023
36.04
 11,900 35.61 36.22 36.00 2,900 1,500 0.1
22/05/2023
35.61
 24,000 35.83 36.09 35.48 10,000 13,100 -0.1
19/05/2023
35.83
 22,700 35.87 36.30 35.79 2,000 700 0.1
18/05/2023
35.87
 25,800 35.44 36.00 35.44 10,600 0 0.4
17/05/2023
35.44
 12,700 35.14 35.70 34.88 4,300 1,700 0.1
16/05/2023
35.14
 30,000 35.09 35.14 34.75 10,800 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |