CTCP Thực phẩm Sao Ta (fmc)

51.10
0.40
(0.79%)
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
(2024-04-17) 		3.55 7.53% 1,049,100 -87,404 -4.5
46.24
51.58
51.10
2 tháng
(2024-03-18) 		4.27 9.20% 2,690,100 152,096 7.3
45.23
51.58
51.10
3 tháng
(2024-02-19) 		5.95 13.31% 5,282,800 611,196 29.3
43.98
51.58
51.10
6 tháng
(2023-11-20) 		7.21 16.57% 8,239,000 704,396 33.6
41.18
51.58
51.10
12 tháng
(2023-05-23) 		10.57 26.35% 15,875,900 231,396 11.4
39.36
51.58
51.10
24 tháng
(2022-05-30) 		-6.61 -11.54% 35,355,200 -509,431 -30.8
27.51
63.73
51.10
36 tháng
(2021-06-02) 		22.22 78.03% 108,877,700 9,967,613 492.7
27.51
65.86
51.10
60 tháng
(2019-06-13) 		31.85 169.02% 199,540,680 10,680,013 507.5
12.31
65.86
51.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
51.10
0.40
 81,600 50.70 51.10 50.50 1,000 0 0.1
#2 16/05/2024
50.70
0.70
 32,500 50.10 51.20 50.10 1,000 2,500 -0.1
#3 15/05/2024
50
0
 55,900 50.50 51.20 50 200 3,604 -0.2
#4 14/05/2024
50
-1
 68,300 51 51 49.45 2,300 13,200 -0.5
#5 13/05/2024
51.00
0.19
 139,800 51.19 51.48 51.00 0 35,700 -1.9
#6 10/05/2024
50.81
-0.77
 32,800 51.58 51.58 50.04 900 200 0.0
#7 09/05/2024
51.58
1.73
 161,500 51.48 52.92 50.04 7,000 3,800 0.2
#8 08/05/2024
49.85
0.10
 71,800 49.27 50.04 49.27 400 800 -0.0
#9 07/05/2024
49.75
-0.19
 72,300 49.94 50.23 49.36 100 22,100 -1.1
#10 06/05/2024
49.94
2.41
 119,800 47.97 50.04 47.97 300 2,900 -0.1
#11 03/05/2024
47.54
0.67
 23,400 47.92 47.92 47.15 100 700 -0.0
#12 02/05/2024
46.86
0.14
 22,400 46.72 47.34 46.57 700 6,900 -0.3
#13 26/04/2024
46.72
-0.43
 45,800 47.15 47.58 46.67 2,300 500 0.1
#14 25/04/2024
47.15
0.10
 20,400 47.05 47.15 46.77 500 300 0.0
#15 24/04/2024
47.05
0.82
 78,700 46.96 47.54 45.80 600 1,100 -0.0
#16 23/04/2024
46.24
-0.29
 28,200 46.53 46.57 45.90 0 700 -0.0
#17 22/04/2024
46.53
0.14
 15,000 46.96 46.96 46.09 500 2,400 -0.1
#18 19/04/2024
46.38
-0.77
 30,100 45.32 46.96 45.32 1,000 2,800 -0.1
#19 17/04/2024
47.15
1.49
 30,400 48.59 48.59 45.71 0 5,100 -0.2
#20 16/04/2024
45.66
0.43
 70,600 45.23 45.95 45.23 44,300 5,600 1.8
#21 15/04/2024
45.23
-2.41
 108,200 47.63 47.63 45.23 3,000 15,200 -0.6
#22 12/04/2024
47.63
-0.38
 44,800 48.11 48.40 47.63 2,500 5,500 -0.1
#23 11/04/2024
48.02
-0.10
 57,800 47.25 48.40 47.25 9,400 2,900 0.3
#24 10/04/2024
48.11
-0.19
 34,400 48.31 48.59 48.11 15,100 100 0.8
#25 09/04/2024
48.31
0.10
 74,000 48.21 48.50 48.02 20,200 1,400 0.9
#26 08/04/2024
48.21
0.10
 64,200 48.59 48.59 47.68 23,700 200 1.2
#27 05/04/2024
48.11
0.10
 134,200 48.02 48.11 47.15 97,400 0 4.8
#28 04/04/2024
48.02
-0.77
 56,900 48.88 48.88 47.25 10,100 0 0.5
#29 03/04/2024
48.79
0.72
 145,100 48.79 48.88 47.73 9,500 300 0.5
#30 02/04/2024
48.06
0.67
 54,000 47.30 48.06 47.30 6,400 1,900 0.2
#31 01/04/2024
47.39
0.67
 25,200 46.96 47.63 46.96 3,200 0 0.2
#32 29/03/2024
46.72
-1.59
 50,000 48.31 48.31 46.72 2,200 1,300 0.0
#33 28/03/2024
48.31
0.24
 23,800 48.06 48.40 47.63 6,200 0 0.3
#34 27/03/2024
48.06
0.05
 28,100 48.11 48.31 47.97 1,200 0 0.1
#35 26/03/2024
48.02
0.87
 72,300 47.15 48.02 46.72 6,600 1,700 0.2
#36 25/03/2024
47.15
-0.48
 128,200 47.63 47.97 46.38 5,900 4,100 0.1
#37 22/03/2024
47.63
-0.48
 128,000 48.11 48.11 47.63 4,700 700 0.2
#38 21/03/2024
48.11
0.87
 123,900 47.25 48.40 47.15 1,600 100 0.1
#39 20/03/2024
47.25
0.29
 45,200 46.96 47.49 46.86 6,400 100 0.3
#40 19/03/2024
46.96
0.53
 44,200 46.43 47.63 46.48 2,600 1,000 0.1
#41 18/03/2024
46.43
-1.49
 127,900 47.92 47.92 46.28 3,100 3,700 -0.0
#42 15/03/2024
47.92
-0.48
 117,000 48.40 48.98 47.82 3,500 600 0.1
#43 14/03/2024
48.40
0.67
 182,200 47.73 49.08 47.78 7,800 0 0.4
#44 13/03/2024
47.73
0.67
 178,800 47.05 48.21 47.15 31,200 300 1.5
#45 12/03/2024
47.05
0.43
 95,100 46.62 47.05 46.62 28,400 100 1.4
#46 11/03/2024
46.62
0.24
 134,000 46.38 47.73 46.24 3,800 2,200 0.1
#47 08/03/2024
46.38
0.10
 148,800 46.28 46.67 46.24 58,200 0 2.8
#48 07/03/2024
46.28
0.05
 120,200 46.24 46.48 46.00 222,500 193,900 1.4
#49 06/03/2024
46.24
0.05
 95,800 46.19 46.62 45.90 32,200 0 1.5
#50 05/03/2024
46.19
0.67
 144,300 45.51 46.48 45.32 66,300 12,000 2.6
#51 04/03/2024
45.51
-0.48
 128,200 46.00 46.53 45.51 36,200 45,700 -0.5
#52 01/03/2024
46.00
0
 87,400 46.00 46.38 46.00 4,700 600 0.2
#53 29/02/2024
46.00
0.48
 155,900 45.51 46.86 45.56 1,200 5,600 -0.2
#54 28/02/2024
45.51
-0.67
 155,900 46.19 46.67 45.51 3,300 600 0.1
#55 27/02/2024
46.19
-0.48
 131,700 46.67 47.15 46.19 42,700 1,700 2.0
#56 26/02/2024
46.67
2.21
 339,800 44.46 47.54 43.93 79,100 40,200 1.9
#57 23/02/2024
44.46
0.48
 114,800 43.98 45.23 44.02 73,000 3,900 3.2
#58 22/02/2024
43.98
-0.77
 81,500 44.75 44.94 43.98 37,200 1,700 1.7
#59 21/02/2024
44.75
-0.24
 35,300 44.99 45.18 44.55 15,200 500 0.7
#60 20/02/2024
44.99
0.24
 33,000 44.75 45.23 44.75 13,500 4,200 0.4
#61 19/02/2024
44.75
0.29
 113,000 44.46 45.42 44.31 18,700 5,800 0.6
#62 16/02/2024
44.46
0.19
 46,000 44.26 44.70 44.26 10,900 1,500 0.4
#63 15/02/2024
44.26
0.19
 187,400 44.07 44.75 44.07 55,700 3,700 2.4
#64 07/02/2024
44.07
0
 55,700 44.07 44.07 43.78 27,700 1,000 1.2
#65 06/02/2024
44.07
-0.10
 32,600 44.17 44.26 44.07 9,900 300 0.4
#66 05/02/2024
44.17
0.77
 113,900 43.40 44.36 43.83 18,500 3,300 0.7
#67 02/02/2024
43.40
0.05
 75,400 43.35 44.12 43.11 17,200 500 0.8
#68 01/02/2024
43.35
0.43
 144,200 42.92 43.98 42.63 37,000 800 1.6
#69 31/01/2024
42.92
-0.19
 61,400 43.11 43.21 42.53 14,500 200 0.6
#70 30/01/2024
43.11
1.25
 79,500 41.86 43.16 41.91 10,500 0 0.5
#71 29/01/2024
41.86
0.29
 69,200 41.57 41.95 41.38 10,100 4,800 0.2
#72 26/01/2024
41.57
0.38
 19,200 41.18 41.71 41.18 5,000 100 0.2
#73 25/01/2024
41.18
0
 59,600 41.18 41.28 41.14 20,000 1,000 0.8
#74 24/01/2024
41.18
0
 86,700 41.18 41.38 41.09 18,900 10,800 0.3
#75 23/01/2024
41.18
-0.48
 89,900 41.67 41.67 41.18 0 12,400 -0.5
#76 22/01/2024
41.67
-0.43
 60,700 42.10 42.10 41.52 2,100 5,900 -0.2
#77 19/01/2024
42.10
0.63
 163,700 41.47 42.82 41.47 3,400 29,000 -1.1
#78 18/01/2024
41.47
-0.58
 100,800 42.05 42.24 40.90 4,700 15,200 -0.5
#79 17/01/2024
42.05
0
 25,900 42.05 43.01 41.95 0 2,900 -0.1
#80 16/01/2024
42.05
-0.53
 61,900 42.58 42.58 41.86 2,000 10,800 -0.4
#81 15/01/2024
42.58
-0.58
 33,500 43.16 43.25 42.48 1,700 300 0.1
#82 12/01/2024
43.16
-0.72
 49,100 43.88 43.88 43.01 400 5,200 -0.2
#83 11/01/2024
43.88
0
 43,300 43.88 43.98 43.73 3,100 100 0.1
#84 10/01/2024
43.88
-0.58
 33,300 44.46 44.55 43.88 2,900 1,800 0.1
#85 09/01/2024
44.46
0.58
 105,000 43.88 44.46 43.88 600 200 0.0
#86 08/01/2024
43.88
0
 34,800 43.88 44.17 43.88 500 0 0.0
#87 05/01/2024
43.88
0.05
 26,200 43.83 43.88 43.59 300 600 -0.0
#88 04/01/2024
43.83
0.14
 19,700 43.69 44.07 43.64 1,700 0 0.1
#89 03/01/2024
43.69
-0.10
 26,200 43.78 43.88 43.49 0 2,300 -0.1
#90 02/01/2024
43.78
0.48
 18,200 43.30 44.17 42.96 4,000 10,000 -0.3
#91 29/12/2023
43.30
0.05
 40,000 43.25 44.12 43.21 2,400 0 0.1
#92 28/12/2023
43.25
0.10
 13,000 43.16 43.30 43.06 500 1,300 -0.0
#93 27/12/2023
43.16
-0.05
 21,500 43.21 43.40 43.01 1,400 800 0.0
#94 26/12/2023
43.21
0.10
 9,400 43.11 43.30 43.11 0 1,000 -0.0
#95 25/12/2023
43.11
-0.05
 65,000 43.16 43.30 42.92 0 5,000 -0.2
#96 22/12/2023
43.16
-0.24
 24,900 43.40 43.40 42.68 1,200 0 0.1
#97 21/12/2023
43.40
0
 23,400 43.40 43.49 42.82 0 6,100 -0.3
#98 20/12/2023
43.40
0
 33,100 43.40 43.49 42.48 0 17,400 -0.8
#99 19/12/2023
43.40
0.38
 6,600 43.01 44.07 42.63 300 1,300 -0.0
#100 18/12/2023
43.01
-0.19
 6,300 43.21 43.21 42.92 2,800 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc