CTCP Thực phẩm Sao Ta (fmc)

39.60
-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
(2026-02-11) 		1 2.59% 3,998,700 244,500 9.2
37.90
44.30
39.60
2 tháng
(2026-01-12) 		3.45 9.53% 5,918,800 224,800 8.5
36.15
44.30
39.60
3 tháng
(2025-12-15) 		4.15 11.69% 6,279,100 174,700 6.7
34.80
44.30
39.60
6 tháng
(2025-09-15) 		0.10 0.25% 8,920,700 137,200 5.3
34.80
44.30
39.60
12 tháng
(2025-03-18) 		-5.63 -12.44% 24,824,900 68,790 15.5
31.55
45.38
39.60
24 tháng
(2024-03-25) 		-5.02 -11.24% 37,109,000 -130,027 6.4
31.55
49.83
39.60
36 tháng
(2023-03-29) 		6.20 18.55% 52,321,100 -83,947 9.3
31.55
49.83
39.60
60 tháng
(2021-04-08) 		9.72 32.47% 152,083,200 9,656,790 491.3
25.55
62.39
39.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
43.44
 69,600 43.70 43.70 43.00 0 0 0.1
21/09/2022
43.70
 32,100 43.70 43.96 43.00 1,373 0 0.1
20/09/2022
43.70
 81,900 43.09 43.87 42.91 2,500 20,077 -0.9
19/09/2022
43.09
 71,400 43.87 43.87 42.83 1,000 1,500 -0.0
16/09/2022
43.87
 46,800 43.87 44.22 43.52 0 11,972 -0.6
15/09/2022
43.87
 38,800 43.87 44.57 43.87 100 64 0.1
14/09/2022
43.87
 48,800 44.30 44.30 43.44 2,300 546 0.0
13/09/2022
44.30
 101,800 43.70 45.09 43.52 500 8 0.0
12/09/2022
43.70
 62,800 43.87 44.22 43.44 500 84 0.0
09/09/2022
43.87
 67,600 43.09 43.87 43.00 1,200 600 0.0
08/09/2022
43.09
 87,200 43.44 43.61 43.09 4,300 6,700 -0.1
07/09/2022
43.44
 171,300 44.22 45.00 43.44 29,900 5,100 1.2
06/09/2022
44.22
 67,500 44.83 45.09 43.87 1,000 1,800 -0.0
05/09/2022
44.83
 43,900 45.26 45.26 44.74 100 900 -0.0
31/08/2022
45.26
 193,100 43.70 45.35 42.65 6,600 8,000 -0.1
30/08/2022
43.70
 97,300 43.61 44.30 43.09 2,200 11,800 -0.5
29/08/2022
43.61
 193,000 44.83 44.83 43.00 0 105,700 -5.3
26/08/2022
44.83
 229,900 46.22 46.30 44.74 3,700 100,500 -5.0
25/08/2022
46.22
 321,000 44.83 46.39 44.65 2,900 0 0.2
24/08/2022
44.83
 91,500 44.22 45.09 43.61 8,600 0 0.4
23/08/2022
44.22
 116,600 42.57 44.22 42.22 900 200 0.0
22/08/2022
42.57
 233,400 43.96 43.96 42.57 3,300 113,900 -5.4
19/08/2022
43.96
 84,800 44.30 44.65 43.87 800 5,200 -0.2
18/08/2022
44.30
 148,400 45.09 45.09 44.22 2,500 2,900 -0.0
17/08/2022
45.09
 117,600 45.26 46.04 45.09 2,500 12,000 -0.5
16/08/2022
45.26
 81,100 45.26 45.35 45.09 2,300 4,700 -0.1
15/08/2022
45.26
 141,900 45.52 45.96 45.09 3,900 4,800 -0.0
12/08/2022
45.52
 94,000 45.17 45.87 44.48 0 1,600 -0.1
11/08/2022
45.17
 208,600 45.17 46.04 44.30 0 6,900 -0.4
10/08/2022
45.17
 149,500 45.61 45.87 45.17 300 33,700 -1.7
09/08/2022
45.61
 255,300 45.87 46.48 45.52 2,700 4,100 -0.1
08/08/2022
45.87
 375,100 44.04 46.04 43.87 8,600 1,400 0.4
05/08/2022
44.04
 91,000 44.39 44.39 43.87 0 2,700 -0.1
04/08/2022
44.39
 161,900 44.48 44.74 43.96 500 4,600 -0.2
03/08/2022
44.48
 184,000 43.70 44.74 43.96 12,700 20,000 -0.4
02/08/2022
43.70
 107,100 43.00 43.78 43.09 3,700 3,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |