Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/10/2022	29.37	19,400	29.90	30.07	29.32	2,840	100	0.1
27/10/2022	29.90	54,700	28.42	29.98	28.17	10,500	4,700	0.2
26/10/2022	28.42	52,600	28.83	29.98	28.42	16,700	0	0.6
25/10/2022	28.83	65,400	29.65	29.65	28.46	9,700	5,700	0.1
24/10/2022	29.65	77,500	31.30	31.30	29.65	34,000	0	1.2
21/10/2022	31.30	66,800	32.91	33.20	30.64	6,300	3,700	0.1
20/10/2022	32.91	73,500	33.24	33.36	32.87	25,200	0	1.0
19/10/2022	33.24	48,700	32.29	33.28	32.95	8,800	0	0.4
18/10/2022	32.29	115,800	32.37	33.36	32.21	900	20,000	-0.7
17/10/2022	32.37	51,900	31.88	32.78	31.47	2,900	2,600	0.0
14/10/2022	31.88	52,300	31.75	32.54	31.80	1,700	0	0.1
13/10/2022	31.75	45,600	32.54	32.54	31.71	1,400	22,500	-0.8
12/10/2022	32.54	11,400	31.30	32.74	29.90	400	500	-0.0
11/10/2022	31.30	57,900	32.95	32.95	31.05	2,100	4,300	-0.1
10/10/2022	32.95	49,900	32.58	33.03	30.56	2,600	2,300	0.0
07/10/2022	32.58	107,200	35.01	35.01	32.58	3,900	100	0.2
06/10/2022	35.01	23,500	35.34	35.34	34.39	1,100	0	0.0
05/10/2022	35.34	41,900	34.39	35.42	34.39	4,700	20,000	-0.7
04/10/2022	34.39	61,800	35.25	36.24	34.18	2,500	3,700	-0.1
03/10/2022	35.25	66,100	37.89	37.89	35.25	100	100	0
30/09/2022	37.89	149,000	37.73	38.71	35.09	2,200	15,100	-0.6
29/09/2022	37.73	62,000	38.67	39.13	37.73	300	100	0.0
28/09/2022	38.67	59,500	39.29	39.37	38.55	700	7,600	-0.3
27/09/2022	39.29	18,000	40.28	40.28	38.38	300	0	0.0
26/09/2022	40.28	102,300	41.10	41.10	38.71	900	1,200	-0.0
23/09/2022	41.10	29,400	41.19	41.19	40.77	0	0	0.1
22/09/2022	41.19	69,600	41.43	41.43	40.77	0	0	0.1
21/09/2022	41.43	32,100	41.43	41.68	40.77	1,373	0	0.1
20/09/2022	41.43	81,900	40.86	41.60	40.69	2,500	20,077	-0.9
19/09/2022	40.86	71,400	41.60	41.60	40.61	1,000	1,500	-0.0
16/09/2022	41.60	46,800	41.60	41.93	41.27	0	11,972	-0.6
15/09/2022	41.60	38,800	41.60	42.26	41.60	100	64	0.1
14/09/2022	41.60	48,800	42.01	42.01	41.19	2,300	546	0.0
13/09/2022	42.01	101,800	41.43	42.75	41.27	500	8	0.0
12/09/2022	41.43	62,800	41.60	41.93	41.19	500	84	0.0
09/09/2022	41.60	67,600	40.86	41.60	40.77	1,200	600	0.0
08/09/2022	40.86	87,200	41.19	41.35	40.86	4,300	6,700	-0.1
07/09/2022	41.19	171,300	41.93	42.67	41.19	29,900	5,100	1.2
06/09/2022	41.93	67,500	42.50	42.75	41.60	1,000	1,800	-0.0
05/09/2022	42.50	43,900	42.92	42.92	42.42	100	900	-0.0
31/08/2022	42.92	193,100	41.43	43.00	40.44	6,600	8,000	-0.1
30/08/2022	41.43	97,300	41.35	42.01	40.86	2,200	11,800	-0.5
29/08/2022	41.35	193,000	42.50	42.50	40.77	0	105,700	-5.3
26/08/2022	42.50	229,900	43.82	43.90	42.42	3,700	100,500	-5.0
25/08/2022	43.82	321,000	42.50	43.99	42.34	2,900	0	0.2
24/08/2022	42.50	91,500	41.93	42.75	41.35	8,600	0	0.4
23/08/2022	41.93	116,600	40.36	41.93	40.03	900	200	0.0
22/08/2022	40.36	233,400	41.68	41.68	40.36	3,300	113,900	-5.4
19/08/2022	41.68	84,800	42.01	42.34	41.60	800	5,200	-0.2
18/08/2022	42.01	148,400	42.75	42.75	41.93	2,500	2,900	-0.0
17/08/2022	42.75	117,600	42.92	43.66	42.75	2,500	12,000	-0.5
16/08/2022	42.92	81,100	42.92	43.00	42.75	2,300	4,700	-0.1
15/08/2022	42.92	141,900	43.16	43.57	42.75	3,900	4,800	-0.0
12/08/2022	43.16	94,000	42.83	43.49	42.17	0	1,600	-0.1
11/08/2022	42.83	208,600	42.83	43.66	42.01	0	6,900	-0.4
10/08/2022	42.83	149,500	43.24	43.49	42.83	300	33,700	-1.7
09/08/2022	43.24	255,300	43.49	44.07	43.16	2,700	4,100	-0.1
08/08/2022	43.49	375,100	41.76	43.66	41.60	8,600	1,400	0.4
05/08/2022	41.76	91,000	42.09	42.09	41.60	0	2,700	-0.1
04/08/2022	42.09	161,900	42.17	42.42	41.68	500	4,600	-0.2
03/08/2022	42.17	184,000	41.43	42.42	41.68	12,700	20,000	-0.4
02/08/2022	41.43	107,100	40.77	41.51	40.86	3,700	3,100	0.0
01/08/2022	40.77	278,700	40.94	41.10	39.91	11,700	102,900	-4.5
29/07/2022	40.94	203,600	42.01	42.09	40.90	6,900	101,100	-4.7
28/07/2022	42.01	141,100	41.93	42.34	41.60	3,900	32,000	-1.4
27/07/2022	41.93	137,400	41.19	41.93	40.77	8,600	1,300	0.4
26/07/2022	41.19	199,800	43.74	43.74	41.19	1,100	7,400	-0.3
25/07/2022	43.74	71,500	44.48	44.48	42.83	500	10,800	-0.5
22/07/2022	44.48	97,000	44.65	44.81	43.66	1,000	6,500	-0.3
21/07/2022	44.65	177,000	44.40	45.39	44.23	0	2,800	-0.2
20/07/2022	44.40	156,500	43.57	44.81	43.49	4,800	15,500	-0.6
19/07/2022	43.57	110,300	43.66	43.66	42.67	11,800	6,600	0.3
18/07/2022	43.66	80,400	43.57	44.40	42.75	700	18,500	-0.9
15/07/2022	43.57	74,700	43.33	43.57	42.26	100	3,000	-0.2
14/07/2022	43.33	102,400	44.40	44.40	42.42	7,000	4,200	0.1
13/07/2022	44.40	45,600	44.40	44.97	43.24	1,600	6,900	-0.3
12/07/2022	44.40	56,500	42.17	44.40	42.01	1,400	300	0.1
11/07/2022	42.17	72,500	42.17	42.67	41.19	700	5,200	-0.2
08/07/2022	42.17	229,300	41.60	42.17	40.94	1,500	4,100	-0.2
07/07/2022	41.60	148,000	43.08	43.24	41.19	8,100	72,300	-3.2
06/07/2022	43.08	77,100	44.89	45.22	42.83	9,300	15,700	-0.3
05/07/2022	44.89	78,300	47.78	47.78	44.89	700	18,300	-1.0
04/07/2022	47.78	134,100	48.43	49.50	47.03	4,400	16,800	-0.7
01/07/2022	48.43	89,400	48.43	48.43	46.54	4,300	5,200	-0.1
30/06/2022	48.43	61,800	50.16	50.16	48.43	300	2,900	-0.2
29/06/2022	50.16	180,100	50.66	50.66	48.19	500	17,900	-1.0
28/06/2022	50.66	97,500	51.65	51.65	50.66	500	2,300	-0.1
27/06/2022	51.65	74,700	51.15	51.89	50.82	1,400	1,800	-0.0
24/06/2022	51.15	97,900	51.81	52.88	51.07	0	8,000	-0.5
23/06/2022	51.81	139,200	50.00	51.81	46.95	1,000	6,500	-0.3
22/06/2022	50.00	48,900	51.81	51.81	49.75	700	6,800	-0.4
21/06/2022	51.81	112,700	52.06	52.88	48.43	900	14,300	-0.8
20/06/2022	52.06	260,000	50.74	52.72	50.66	2,300	17,800	-1.0
17/06/2022	50.74	58,300	50.25	50.74	48.68	4,500	4,300	0.0
16/06/2022	50.25	125,800	49.42	51.32	49.42	2,000	4,900	-0.2
15/06/2022	49.42	103,800	49.42	49.50	47.28	5,700	6,100	-0.0
14/06/2022	49.42	89,400	49.09	50.66	47.78	4,300	6,200	-0.1
13/06/2022	49.09	224,400	52.72	52.72	49.09	10,100	0	0.6
10/06/2022	52.72	323,800	56.42	56.42	52.72	1,300	9,400	-0.5
09/06/2022	56.42	104,200	56.75	56.75	55.02	200	9,700	-0.7

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.90	-2.50%	418,900	-16,370	0	34.45 36.15 35.15
2 tháng (2026-04-13)	-0.84	-2.33%	1,025,200	-74,569	0	34.45 37.45 35.15
3 tháng (2026-03-16)	-2.45	-6.52%	1,993,500	-87,069	0.3	34.04 37.55 35.15
6 tháng (2025-12-15)	1.44	4.28%	8,360,400	83,431	6.8	33 42 35.15
12 tháng (2025-06-17)	0.92	2.68%	19,561,200	206,831	11.9	33 42 35.15
24 tháng (2024-06-24)	-9.14	-20.66%	35,289,200	-312,769	2.3	29.91 46.71 35.15
36 tháng (2023-06-28)	-1.33	-3.66%	51,680,000	-100,596	12.4	29.91 47.25 35.15
60 tháng (2021-07-08)	7.28	26.17%	133,386,500	9,537,121	489.9	24.71 59.16 35.15

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH