CTCP Thực phẩm Sao Ta (fmc)

37.60
0.05
(0.13%)
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
(2025-12-29) 		2.30 6.55% 1,098,200 -44,700 -1.6
34.95
38
37.55
2 tháng
(2025-11-28) 		1.20 3.31% 1,527,700 -75,800 -2.7
34.80
38
37.55
3 tháng
(2025-10-29) 		1 2.75% 2,341,800 -58,100 -2.1
34.80
38
37.55
6 tháng
(2025-07-31) 		-0.50 -1.32% 7,920,700 -50,600 -1.6
34.80
39.55
37.55
12 tháng
(2025-02-03) 		-4.85 -11.48% 22,501,600 -29,910 13.2
31.55
46.85
37.55
24 tháng
(2024-02-07) 		-4.35 -10.42% 35,393,800 181,773 23.7
31.55
49.83
37.55
36 tháng
(2023-02-13) 		5.78 18.27% 48,403,200 -326,757 -0.0
30.41
49.83
37.55
60 tháng
(2021-02-22) 		9.62 34.62% 155,481,200 9,429,790 483.2
25.55
62.39
37.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
34.62
 64,100 33.88 34.66 33.88 1,000 0 0.0
07/04/2023
33.88
 32,300 34.05 34.23 33.88 2,200 0 0.1
06/04/2023
34.05
 74,400 33.97 34.71 33.45 0 11,600 -0.5
05/04/2023
33.97
 51,900 34.10 34.14 33.45 1,000 5,800 -0.2
04/04/2023
34.10
 66,800 33.92 34.14 33.62 0 15,000 -0.6
03/04/2023
33.92
 68,100 33.62 34.05 33.62 3,800 4,040 -0.0
31/03/2023
33.62
 25,900 33.10 33.62 33.01 300 0 0.0
30/03/2023
33.10
 49,200 33.45 33.45 33.01 0 0 -0.0
29/03/2023
33.45
 47,100 33.71 33.71 32.75 0 500 -0.0
28/03/2023
33.71
 26,300 33.71 33.88 33.53 200 1,100 -0.0
27/03/2023
33.71
 42,500 33.66 34.05 33.32 0 3,700 -0.1
24/03/2023
33.66
 138,500 32.58 33.84 32.58 16,400 32,100 -0.6
23/03/2023
32.58
 32,400 32.19 32.62 31.71 0 5,400 -0.2
22/03/2023
32.19
 102,800 31.71 32.97 31.19 200 4,900 -0.2
21/03/2023
31.71
 21,900 31.84 31.84 31.53 1,200 300 -0.0
20/03/2023
31.84
 53,000 31.62 32.06 31.10 600 500 0.0
17/03/2023
31.62
 63,800 30.62 31.71 30.67 2,000 3,400 -0.1
16/03/2023
30.62
 5,700 30.84 30.84 30.41 300 800 -0.0
15/03/2023
30.84
 29,400 30.41 31.23 30.41 200 1,700 -0.1
14/03/2023
30.41
 50,400 31.10 31.10 30.41 19,100 700 0.6
13/03/2023
31.10
 27,400 31.45 31.45 30.62 0 400 -0.0
10/03/2023
31.45
 39,900 31.45 31.58 31.01 1,400 200 0.0
09/03/2023
31.45
 40,500 31.49 31.66 30.41 7,400 2,100 0.2
08/03/2023
31.49
 28,900 31.53 31.58 30.71 0 200 -0.0
07/03/2023
31.53
 9,000 31.58 31.62 30.67 0 600 -0.0
06/03/2023
31.58
 11,800 31.10 32.14 30.41 2,100 700 0.1
03/03/2023
31.10
 18,800 31.66 31.66 31.10 0 100 -0.0
02/03/2023
31.66
 12,300 31.71 31.71 31.10 0 400 -0.0
01/03/2023
31.71
 12,200 31.27 31.80 30.93 0 200 -0.0
28/02/2023
31.27
 16,700 30.93 31.97 30.67 0 500 -0.0
27/02/2023
30.93
 24,600 30.80 31.27 30.32 10,000 810 0.3
24/02/2023
30.80
 15,700 31.66 31.71 30.80 100 1,200 -0.0
23/02/2023
31.66
 30,300 31.88 31.88 30.84 2,200 400 0.1
22/02/2023
31.88
 21,000 32.45 32.58 31.80 100 2,400 -0.1
21/02/2023
32.45
 52,100 32.45 32.62 32.40 3,300 300 0.1
20/02/2023
32.45
 57,100 31.80 32.75 31.27 1,600 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |