CTCP Thực phẩm Sao Ta (fmc)

46.80
0.30
(0.65%)
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
(2024-08-20) 		-1.30 -2.70% 523,600 -240,440 -11.3
46.30
48.50
46.80
2 tháng
(2024-07-22) 		-2.70 -5.45% 1,036,300 -323,852 -15.4
46.30
49.50
46.80
3 tháng
(2024-06-21) 		-3.40 -6.77% 1,899,600 -308,832 -14.4
46.30
52
46.80
6 tháng
(2024-03-25) 		-0.35 -0.74% 5,739,500 -196,192 -9.1
45.23
52.60
46.80
12 tháng
(2023-09-25) 		0.52 1.11% 13,668,100 462,708 22.1
39.89
52.60
46.80
24 tháng
(2022-09-30) 		4.62 10.95% 27,393,100 12,959 -1.9
27.51
52.60
46.80
36 tháng
(2021-10-05) 		2.30 5.17% 72,612,500 9,254,425 461.3
27.51
65.86
46.80
60 tháng
(2019-10-16) 		26.51 130.66% 195,844,740 10,353,055 491.5
12.31
65.86
46.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
33.19
 12,100 33.38 33.47 32.64 500 1,400 -0.0
13/02/2023
33.38
 37,100 33.65 33.65 31.36 1,100 2,500 -0.1
10/02/2023
33.65
 16,300 34.39 34.75 33.65 2,500 2,600 -0.0
09/02/2023
34.39
 122,500 33.33 35.12 33.33 2,300 20,500 -0.7
08/02/2023
33.33
 21,500 33.47 33.61 32.64 300 1,600 -0.0
07/02/2023
33.47
 24,700 34.02 34.66 33.24 400 3,400 -0.1
06/02/2023
34.02
 8,200 33.70 34.75 33.19 100 600 -0.0
03/02/2023
33.70
 14,200 33.75 33.79 33.47 100 1,400 -0.0
02/02/2023
33.75
 34,100 34.66 34.66 33.65 1,800 600 0.0
01/02/2023
34.66
 51,900 34.80 35.44 34.48 11,500 200 0.4
31/01/2023
34.80
 34,800 34.85 35.03 34.48 1,500 38 0.1
30/01/2023
34.85
 95,800 34.57 34.94 34.57 14,100 3,900 0.4
27/01/2023
34.57
 32,300 33.65 35.21 33.65 500 200 0.0
19/01/2023
33.65
 40,200 33.79 34.11 33.47 11,900 200 0.4
18/01/2023
33.79
 29,900 33.10 33.79 33.15 2,700 0 0.1
17/01/2023
33.10
 71,100 32.83 33.47 32.83 1,600 31,657 -1.1
16/01/2023
32.83
 13,900 33.38 33.38 32.55 1,700 500 0.0
13/01/2023
33.38
 37,700 33.88 33.93 33.19 0 21,500 -0.8
12/01/2023
33.88
 94,400 32.83 34.02 32.19 2,600 1,300 0.0
11/01/2023
32.83
 26,800 31.96 32.83 31.73 5,000 4,300 0.0
10/01/2023
31.96
 24,600 32.64 33.01 31.96 3,700 4,985 -0.0
09/01/2023
32.64
 30,400 32.64 33.29 32.60 2,663 9,400 -0.2
06/01/2023
32.64
 85,600 32.19 33.84 32.55 2,464 21,000 -0.7
05/01/2023
32.19
 66,700 32.19 32.51 31.77 6,700 6,700 0
04/01/2023
32.19
 51,000 31.59 32.92 31.64 4,900 3,900 0.0
03/01/2023
31.59
 88,400 29.53 31.59 29.66 2,700 15,000 -0.4
30/12/2022
29.53
 56,900 29.34 29.53 28.89 600 3,800 -0.1
29/12/2022
29.34
 34,200 29.89 29.99 29.34 2,200 900 0.0
28/12/2022
29.89
 24,900 29.48 29.89 29.39 736 5,200 -0.1
27/12/2022
29.48
 17,500 28.75 29.99 28.70 2,000 3,400 -0.0
26/12/2022
28.75
 50,900 30.76 30.76 28.70 5,200 4,200 0.0
23/12/2022
30.76
 14,600 30.72 31.18 30.54 2,100 2,400 -0.0
22/12/2022
30.72
 30,000 30.95 31.73 30.72 1,700 3,400 -0.1
21/12/2022
30.95
 78,900 30.99 32.09 30.72 6,900 2,900 0.1
20/12/2022
30.99
 137,900 32.46 32.46 30.21 48,800 4,400 1.5
19/12/2022
32.46
 107,700 32.09 33.75 32.00 30,400 0 1.1
16/12/2022
32.09
 37,100 31.68 32.09 31.64 3,200 1,900 0.0
15/12/2022
31.68
 67,600 32.05 32.37 31.68 3,200 33,990 -1.1
14/12/2022
32.05
 79,100 31.73 32.74 31.64 28,300 31,600 -0.1
13/12/2022
31.73
 46,300 32.05 33.33 31.59 3,800 20,100 -0.6
12/12/2022
32.05
 98,000 31.45 33.47 32.05 4,900 47,900 -1.5
09/12/2022
31.45
 71,500 32.46 32.46 31.22 100 47,600 -1.6
08/12/2022
32.46
 86,900 33.06 34.52 31.18 6,200 30,200 -0.8
07/12/2022
33.06
 55,900 33.56 34.48 33.01 13,900 5,800 0.3
06/12/2022
33.56
 231,400 31.91 34.11 30.58 12,000 86,600 -2.7
05/12/2022
31.91
 56,100 31.73 32.64 31.77 2,600 5,500 -0.1
02/12/2022
31.73
 29,000 31.45 31.73 30.49 7,500 7,600 -0.0
01/12/2022
31.45
 93,800 31.45 32.92 31.45 8,500 1,200 0.3
30/11/2022
31.45
 76,200 31.41 31.91 30.72 18,000 2,200 0.5
29/11/2022
31.41
 39,100 30.90 31.96 31.18 12,600 600 0.4
28/11/2022
30.90
 122,600 29.16 30.95 29.80 18,200 100 0.6
25/11/2022
29.16
 56,300 29.16 29.62 29.16 37,600 0 1.2
24/11/2022
29.16
 22,600 29.11 29.16 28.61 12,200 300 0.4
23/11/2022
29.11
 70,500 29.11 29.34 29.11 34,900 0 1.1
22/11/2022
29.11
 72,600 29.11 30.26 28.98 33,000 10,800 0.7
21/11/2022
29.11
 71,900 28.11 29.34 28.06 17,600 1,000 0.5
18/11/2022
28.11
 49,900 28.06 28.61 27.51 24,500 0 0.8
17/11/2022
28.06
 20,700 27.51 28.75 27.69 7,000 0 0.2
16/11/2022
27.51
 208,600 28.15 28.43 26.23 25,200 32,300 -0.2
15/11/2022
28.15
 119,400 30.26 31.04 28.15 64,600 2,000 1.9
14/11/2022
30.26
 101,600 31.82 31.82 30.17 39,100 18,148 0.7
11/11/2022
31.82
 29,800 31.50 32.09 31.54 5,300 704 0.2
10/11/2022
31.50
 59,600 32.09 32.09 30.81 24,300 1,800 0.8
09/11/2022
32.09
 24,400 31.45 32.28 31.91 6,600 0 0.2
08/11/2022
31.45
 19,400 31.27 31.64 31.27 9,700 0 0.3
07/11/2022
31.27
 41,300 32.09 32.28 31.18 32,900 3,100 1.0
04/11/2022
32.09
 23,700 32.55 32.55 31.73 18,000 1,100 0.6
03/11/2022
32.55
 22,800 33.01 33.15 32.09 4,200 400 0.1
02/11/2022
33.01
 5,400 33.33 33.33 32.92 600 0 0.0
01/11/2022
33.33
 21,800 32.64 33.33 32.60 8,500 200 0.3
31/10/2022
32.64
 96,900 32.69 33.29 32.51 6,700 36,500 -1.1
28/10/2022
32.69
 19,400 33.29 33.47 32.64 2,840 100 0.1
27/10/2022
33.29
 54,700 31.64 33.38 31.36 10,500 4,700 0.2
26/10/2022
31.64
 52,600 32.09 33.38 31.64 16,700 0 0.6
25/10/2022
32.09
 65,400 33.01 33.01 31.68 9,700 5,700 0.1
24/10/2022
33.01
 77,500 34.85 34.85 33.01 34,000 0 1.2
21/10/2022
34.85
 66,800 36.63 36.95 34.11 6,300 3,700 0.1
20/10/2022
36.63
 73,500 37.00 37.14 36.59 25,200 0 1.0
19/10/2022
37.00
 48,700 35.95 37.05 36.68 8,800 0 0.4
18/10/2022
35.95
 115,800 36.04 37.14 35.85 900 20,000 -0.7
17/10/2022
36.04
 51,900 35.49 36.50 35.03 2,900 2,600 0.0
14/10/2022
35.49
 52,300 35.35 36.22 35.40 1,700 0 0.1
13/10/2022
35.35
 45,600 36.22 36.22 35.30 1,400 22,500 -0.8
12/10/2022
36.22
 11,400 34.85 36.45 33.29 400 500 -0.0
11/10/2022
34.85
 57,900 36.68 36.68 34.57 2,100 4,300 -0.1
10/10/2022
36.68
 49,900 36.27 36.77 34.02 2,600 2,300 0.0
07/10/2022
36.27
 107,200 38.97 38.97 36.27 3,900 100 0.2
06/10/2022
38.97
 23,500 39.34 39.34 38.28 1,100 0 0.0
05/10/2022
39.34
 41,900 38.28 39.43 38.28 4,700 20,000 -0.7
04/10/2022
38.28
 61,800 39.25 40.35 38.05 2,500 3,700 -0.1
03/10/2022
39.25
 66,100 42.18 42.18 39.25 100 100 0
30/09/2022
42.18
 149,000 42.00 43.10 39.06 2,200 15,100 -0.6
29/09/2022
42.00
 62,000 43.05 43.56 42.00 300 100 0.0
28/09/2022
43.05
 59,500 43.74 43.83 42.91 700 7,600 -0.3
27/09/2022
43.74
 18,000 44.84 44.84 42.73 300 0 0.0
26/09/2022
44.84
 102,300 45.76 45.76 43.10 900 1,200 -0.0
23/09/2022
45.76
 29,400 45.85 45.85 45.39 0 0 0.1
22/09/2022
45.85
 69,600 46.12 46.12 45.39 0 0 0.1
21/09/2022
46.12
 32,100 46.12 46.40 45.39 1,373 0 0.1
20/09/2022
46.12
 81,900 45.48 46.31 45.30 2,500 20,077 -0.9

Chính sách bảo mật | Điều khoản sử dụng |