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)
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
01/08/2022
43.00
 278,700 43.18 43.35 42.09 11,700 102,900 -4.5
29/07/2022
43.18
 203,600 44.30 44.39 43.13 6,900 101,100 -4.7
28/07/2022
44.30
 141,100 44.22 44.65 43.87 3,900 32,000 -1.4
27/07/2022
44.22
 137,400 43.44 44.22 43.00 8,600 1,300 0.4
26/07/2022
43.44
 199,800 46.13 46.13 43.44 1,100 7,400 -0.3
25/07/2022
46.13
 71,500 46.91 46.91 45.17 500 10,800 -0.5
22/07/2022
46.91
 97,000 47.08 47.26 46.04 1,000 6,500 -0.3
21/07/2022
47.08
 177,000 46.82 47.87 46.65 0 2,800 -0.2
20/07/2022
46.82
 156,500 45.96 47.26 45.87 4,800 15,500 -0.6
19/07/2022
45.96
 110,300 46.04 46.04 45.00 11,800 6,600 0.3
18/07/2022
46.04
 80,400 45.96 46.82 45.09 700 18,500 -0.9
15/07/2022
45.96
 74,700 45.69 45.96 44.57 100 3,000 -0.2
14/07/2022
45.69
 102,400 46.82 46.82 44.74 7,000 4,200 0.1
13/07/2022
46.82
 45,600 46.82 47.43 45.61 1,600 6,900 -0.3
12/07/2022
46.82
 56,500 44.48 46.82 44.30 1,400 300 0.1
11/07/2022
44.48
 72,500 44.48 45.00 43.44 700 5,200 -0.2
08/07/2022
44.48
 229,300 43.87 44.48 43.18 1,500 4,100 -0.2
07/07/2022
43.87
 148,000 45.43 45.61 43.44 8,100 72,300 -3.2
06/07/2022
45.43
 77,100 47.35 47.69 45.17 9,300 15,700 -0.3
05/07/2022
47.35
 78,300 50.39 50.39 47.35 700 18,300 -1.0
04/07/2022
50.39
 134,100 51.08 52.21 49.60 4,400 16,800 -0.7
01/07/2022
51.08
 89,400 51.08 51.08 49.08 4,300 5,200 -0.1
30/06/2022
51.08
 61,800 52.90 52.90 51.08 300 2,900 -0.2
29/06/2022
52.90
 180,100 53.43 53.43 50.82 500 17,900 -1.0
28/06/2022
53.43
 97,500 54.47 54.47 53.43 500 2,300 -0.1
27/06/2022
54.47
 74,700 53.95 54.73 53.60 1,400 1,800 -0.0
24/06/2022
53.95
 97,900 54.64 55.77 53.86 0 8,000 -0.5
23/06/2022
54.64
 139,200 52.73 54.64 49.52 1,000 6,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |