CTCP Thực phẩm Sao Ta (fmc)

36.20
-0.20
(-0.55%)
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
(2025-11-04) 		-0.10 -0.27% 713,400 30,200 1.1
36.10
37.50
36.40
2 tháng
(2025-10-06) 		-0.20 -0.54% 1,584,500 2,300 0.1
34.85
37.50
36.40
3 tháng
(2025-09-05) 		-1.50 -3.95% 2,888,700 -53,100 -2.0
34.85
39.55
36.40
6 tháng
(2025-06-09) 		1 2.82% 11,523,400 96,600 4.1
34.85
39.55
36.40
12 tháng
(2024-12-09) 		-9.26 -20.23% 22,471,500 20,111 14.7
31.55
46.85
36.40
24 tháng
(2023-12-15) 		-4.43 -10.83% 35,851,200 306,073 28.6
31.55
49.83
36.40
36 tháng
(2022-12-20) 		7.14 24.31% 48,528,000 -278,074 1.7
27.23
49.83
36.40
60 tháng
(2020-12-30) 		9.75 36.46% 164,317,510 9,166,300 474.2
23.90
62.39
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
36.20
 8,500 36.65 36.65 36.20 0 1,000 0
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
05/09/2025
38
 108,400 38.80 39.25 38 9,900 3,600 0.2
04/09/2025
38.80
 181,100 37.90 39.10 37.90 29,000 2,400 1.0
03/09/2025
37.70
 129,300 37.10 37.80 37.10 35,700 11,100 0.9
29/08/2025
37
 44,000 37.05 37.15 36.80 100 5,100 -0.2
28/08/2025
37.15
 37,800 36.95 37.40 36.80 400 3,300 0
27/08/2025
36.95
 45,800 36.70 37 36.60 0 11,500 -0.4
26/08/2025
36.70
 71,800 36.50 36.70 36.25 0 3,500 -0.1
25/08/2025
36.50
 79,800 37.20 37.35 36.50 3,900 17,800 -0.5
22/08/2025
37
 86,000 37.60 37.60 36.60 600 14,100 -0.5
21/08/2025
37.60
 113,600 37.75 37.90 37.25 600 12,900 -0.5
20/08/2025
37.75
 139,800 38.30 38.30 37.10 16,300 8,600 0.3
19/08/2025
38.20
 103,800 38 38.25 37.85 2,600 20,400 -0.7
18/08/2025
38.05
 121,200 38.35 38.45 38.05 500 15,200 -0.6
15/08/2025
38.30
 171,500 38.90 39.20 38.25 900 37,700 -1.4
14/08/2025
38.90
 275,300 38.90 39.60 38.80 22,700 11,600 0.4
13/08/2025
38.60
 179,300 39 39 38.30 11,600 31,900 -0.8
12/08/2025
38.90
 269,300 38.70 39.25 38.50 34,900 11,700 0.9
11/08/2025
38.50
 176,300 38.95 38.95 38.40 14,300 11,300 0.1
08/08/2025
38.70
 156,000 39.90 39.90 38.30 5,100 25,000 -0.8
07/08/2025
39.40
 394,900 39 40.15 39 37,600 18,300 0.8
06/08/2025
38.50
 188,800 37.70 39.20 37.70 44,200 100 1.7
05/08/2025
37.70
 319,600 37.95 38 37.65 63,700 1,700 2.3
04/08/2025
37.90
 204,700 37.75 38 37.55 49,600 1,100 1.8
01/08/2025
37.75
 44,700 38 38 37.55 100 8,700 -0.3
31/07/2025
37.90
 59,600 38.25 38.25 37.60 2,300 8,400 -0.2
30/07/2025
37.45
 148,400 37.50 38.35 37.30 1,700 1,900 -0.0
29/07/2025
37.15
 228,600 38.60 38.65 36.80 4,800 15,800 -0.4
28/07/2025
38.60
 236,400 38.50 38.65 38.40 12,900 0 0.5
25/07/2025
38.30
 346,200 38.50 38.85 38.30 2,600 0 0.1
24/07/2025
38.40
 218,000 38.60 38.95 38.35 500 1,800 -0.1
23/07/2025
38.50
 286,500 38.50 39.50 38.20 4,000 3,000 0.0
22/07/2025
38.35
 83,500 38.15 38.75 38.15 1,500 10,000 -0.3
21/07/2025
38.15
 97,500 38.10 38.55 38.10 6,500 400 0.2
18/07/2025
38.20
 180,100 38.30 38.50 38 2,200 36,800 -1.3
17/07/2025
38.25
 102,300 38.10 38.45 38.10 12,900 100 0.5
16/07/2025
38.10
 103,100 38.05 38.40 37.95 4,400 12,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |