CTCP Thực phẩm Sao Ta (fmc)

37.55
0.15
(0.40%)
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)
27/01/2026
37.55
 84,200 37.40 37.70 37 8,700 2,700 0.2
26/01/2026
37.40
 117,600 37.70 37.80 36.75 200 500 -0.0
23/01/2026
37.35
 127,600 38.30 38.85 37 500 1,500 -0.0
22/01/2026
38
 212,300 37 38 37 0 12,900 -0.5
21/01/2026
37
 64,200 36.20 37.10 36.20 0 600 -0.0
20/01/2026
36.15
 97,300 37.20 37.20 36.15 400 1,700 -0.0
19/01/2026
36.60
 87,700 36.60 37.25 36.60 100 1,400 -0.0
16/01/2026
36.60
 66,000 36.40 36.75 36.40 100 1,700 -0.1
15/01/2026
36.45
 22,500 36.40 36.70 36.25 0 1,000 -0.0
14/01/2026
36.40
 26,500 36.20 36.60 36.20 200 4,800 -0.2
13/01/2026
36.35
 32,200 36.25 36.50 36.25 0 2,500 -0.1
12/01/2026
36.20
 39,600 35.90 36.25 35.90 4,100 400 0.1
09/01/2026
35.90
 11,400 36.20 36.20 35.85 0 3,900 -0.1
08/01/2026
35.90
 24,500 36.20 36.40 35.90 1,400 7,700 -0.2
07/01/2026
36.20
 23,500 36.50 36.50 36.20 100 2,400 -0.1
06/01/2026
36.10
 42,800 35.90 36.10 35.90 0 1,000 -0.0
05/01/2026
35.80
 46,500 35.20 36.15 35.20 0 7,800 -0.3
31/12/2025
35.20
 30,100 35 35.55 34.95 200 0 0.0
30/12/2025
34.95
 22,100 35.10 35.35 34.90 200 300 -0.0
29/12/2025
35.10
 3,800 34.80 35.30 34.80 0 100 -0.0
26/12/2025
34.80
 22,100 35.10 35.10 34.70 1,600 1,100 0.0
25/12/2025
35.10
 15,700 35 35.10 34.90 500 3,600 -0.1
24/12/2025
35.05
 6,300 34.90 35.25 34.90 0 2,000 -0.1
23/12/2025
35.05
 42,200 35.30 35.30 35.05 1,200 300 0.0
22/12/2025
35.30
 29,600 35.40 35.40 35.25 0 11,000 -0.4
19/12/2025
35.40
 8,100 35.50 35.75 35.10 0 3,500 -0.1
18/12/2025
35.50
 1,400 35.35 35.80 35.35 100 500 -0.0
17/12/2025
35.50
 10,700 35.90 35.90 35.50 0 7,200 -0.3
16/12/2025
35.80
 6,700 35.50 35.80 35.30 0 700 -0.0
15/12/2025
35.50
 12,800 35.50 35.70 35.45 0 2,300 -0.1
12/12/2025
35.50
 33,000 35.75 35.75 35.50 0 900 -0.0
11/12/2025
35.80
 2,300 35.85 35.90 35.70 0 500 -0.0
10/12/2025
35.85
 24,100 35.80 36.20 35.65 0 1,700 -0.1
09/12/2025
35.70
 41,300 36 36 35.40 3,600 2,900 0.0
08/12/2025
35.90
 18,800 36 36.10 35.90 600 2,600 -0.1
05/12/2025
36.10
 27,000 36.65 36.65 36.05 0 2,000 -0.1
04/12/2025
36.40
 37,700 36.80 36.80 36.10 100 1,000 -0.0
03/12/2025
36.50
 29,000 36.45 36.50 36.20 5,000 7,300 -0.1
02/12/2025
36.20
 42,100 36.20 36.25 36 12,400 3,900 0.3
01/12/2025
36.30
 11,700 36.35 36.50 36.30 800 1,000 -0.0
28/11/2025
36.20
 6,900 36.50 36.50 36.20 0 1,000 -0.0
27/11/2025
36.20
 32,500 36.80 36.80 36.20 0 1,000 -0.0
26/11/2025
36.40
 13,100 36.15 36.40 36.15 100 1,000 -0.0
25/11/2025
36.10
 39,000 36.30 36.30 36 29,500 600 1.0
24/11/2025
36.30
 30,500 36.10 36.30 36.10 8,100 900 0.3
21/11/2025
36.10
 65,100 36.20 36.20 35.80 100 3,600 -0.1
20/11/2025
36.20
 44,200 36.40 36.40 36.05 600 1,700 -0.0
19/11/2025
36.40
 25,400 36.55 36.60 36.15 200 0 0.0
18/11/2025
36.70
 54,400 36.50 37 36.10 400 6,000 -0.2
17/11/2025
36.70
 46,800 36.65 37 34.15 600 1,900 -0.0
14/11/2025
36.70
 24,400 36.55 36.95 36.55 2,800 0 0.1
13/11/2025
36.55
 18,900 36.50 36.80 36.50 1,100 0 0.0
12/11/2025
36.55
 29,800 36.05 36.55 36.05 6,300 1,700 0.2
11/11/2025
36.20
 13,000 36.15 36.25 36 300 100 0.0
10/11/2025
36.15
 17,400 36.65 36.65 36 4,600 600 0.1
07/11/2025
36.65
 28,300 36.55 36.80 36 400 2,400 -0.1
06/11/2025
36.90
 12,900 37.40 37.40 36.60 400 1,200 -0.0
05/11/2025
37.50
 95,100 36.60 37.75 36.60 1,900 8,700 -0.3
04/11/2025
36.60
 32,900 36.60 36.60 36 800 1,600 -0.0
03/11/2025
36.60
 54,900 36.30 36.60 36.25 3,800 9,800 -0.2
31/10/2025
36.40
 43,800 36.10 36.50 36 1,000 0 0.0
30/10/2025
36.45
 44,500 36.40 36.65 35.25 1,900 6,500 -0.2
29/10/2025
36.40
 47,200 36.10 36.50 36 3,100 1,000 0.1
28/10/2025
35.65
 23,700 36 36 35.35 2,700 2,500 0.0
27/10/2025
36
 48,800 36 36.55 36 3,500 6,200 -0.1
24/10/2025
35.50
 6,900 35.15 35.50 35.15 0 300 -0.0
23/10/2025
35.15
 19,400 35.15 35.70 35 1,100 2,400 -0.0
22/10/2025
35.15
 25,400 35.60 35.70 35.15 400 1,300 -0.0
21/10/2025
35.60
 65,300 34.95 35.80 34.85 2,600 5,900 -0.1
20/10/2025
34.85
 74,100 35.70 36.40 34.80 4,400 400 0.1
17/10/2025
35.25
 46,700 35.05 35.40 35.05 100 1,400 -0.0
16/10/2025
35.05
 38,400 35.50 35.50 35 200 200 0
15/10/2025
35.45
 78,500 35.85 35.85 35 1,300 5,300 -0.1
14/10/2025
35.85
 58,800 36.35 36.35 35.75 0 300 -0.0
13/10/2025
36.25
 50,200 36.90 36.90 36.25 4,200 600 0.1
10/10/2025
36.90
 50,500 36.50 37 36.40 6,200 17,900 -0.4
09/10/2025
36.55
 16,300 36.70 36.70 36.50 0 0 0
08/10/2025
36.50
 13,400 36.50 36.80 36.50 0 700 -0.0
07/10/2025
36.50
 19,400 36.70 36.70 36.50 0 2,200 -0.1
06/10/2025
36.70
 44,900 36.85 36.90 36.60 900 400 0.0
03/10/2025
36.60
 28,800 36.50 36.85 36.40 800 100 0.0
02/10/2025
36.45
 22,400 36.80 36.85 36.45 0 900 -0.0
01/10/2025
36.80
 16,800 36.55 36.85 36.55 0 400 -0.0
30/09/2025
36.55
 28,500 36.85 36.90 36.50 0 7,300 -0.3
29/09/2025
36.80
 64,100 37.20 37.20 36.75 5,800 10,500 -0.2
26/09/2025
37.20
 64,500 37.40 37.40 37.10 7,800 11,800 -0.1
25/09/2025
37.35
 19,300 37.40 37.70 37.30 5,200 5,100 0.0
24/09/2025
37.70
 57,800 37.40 37.70 37.05 0 12,300 -0.5
23/09/2025
37.50
 42,700 37.50 37.80 37.25 100 4,500 -0.2
22/09/2025
37.40
 31,800 37.80 37.90 37.35 900 15,900 -0.6
19/09/2025
37.80
 23,400 37.75 37.95 37.35 100 10,400 -0.4
18/09/2025
37.80
 17,700 37.80 38.30 37.75 500 5,400 -0.2
17/09/2025
37
 113,400 39.15 39.50 37 10,200 1,400 0.3
16/09/2025
38.85
 78,900 39.55 39.55 38.60 3,600 19,700 -0.6
15/09/2025
39.55
 262,800 37.85 39.60 37.85 40,900 2,700 1.5
12/09/2025
37.80
 55,300 37.70 38.10 37.65 18,000 2,200 0.6
11/09/2025
37.55
 110,200 37.30 37.75 37.20 9,800 18,700 -0.3
10/09/2025
37.80
 34,900 37.70 37.80 37.20 100 9,300 -0.3
09/09/2025
37.70
 72,100 37.65 37.85 37.30 1,200 17,800 -0.6
08/09/2025
37.65
 50,400 38 38.10 37.60 600 10,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |