Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2021	34.30	571,300	34.62	34.62	33.50	500	28,700	-1.2
16/08/2021	34.62	814,000	33.18	34.78	33.74	400	18,400	-0.8
13/08/2021	33.18	1,485,400	31.02	33.18	31.34	76,100	59,800	0.6
12/08/2021	31.02	444,400	30.86	31.02	30.46	5,100	14,700	-0.4
11/08/2021	30.86	489,000	31.42	31.98	30.86	2,700	13,700	-0.4
10/08/2021	31.42	505,500	31.50	31.66	31.02	56,700	44,400	0.5
09/08/2021	31.50	543,900	31.34	31.98	30.54	13,900	54,300	-1.5
06/08/2021	31.34	577,000	31.10	31.98	31.02	116,000	24,500	3.6
05/08/2021	31.10	297,600	31.02	31.42	30.66	5,400	0	0.2
04/08/2021	31.02	1,348,800	29.58	31.18	29.58	27,000	43,400	-0.6
03/08/2021	29.58	397,300	29.42	29.58	29.10	65,700	0	2.4
02/08/2021	29.42	354,300	29.02	29.74	29.02	56,300	37,500	0.7
30/07/2021	29.02	455,400	29.38	29.38	27.34	10,600	1,100	0.3
29/07/2021	29.38	325,800	29.38	29.66	29.02	900	40,400	-1.4
28/07/2021	29.38	338,700	29.38	29.98	29.30	3,900	5,800	-0.1
27/07/2021	29.38	487,700	29.14	29.74	29.18	1,100	7,000	-0.2
26/07/2021	29.14	402,700	28.22	29.18	27.98	900	1,900	-0.0
23/07/2021	28.22	319,300	28.22	29.18	28.22	200	21,800	-0.8
22/07/2021	28.22	334,600	27.42	28.38	27.50	9,300	40,300	-1.1
21/07/2021	27.42	127,800	27.02	27.86	27.14	0	37,300	-1.3
20/07/2021	27.02	242,500	26.22	27.02	26.22	6,400	6,200	0.0
19/07/2021	26.22	272,800	26.66	27.10	25.58	7,000	8,500	-0.1
16/07/2021	26.66	115,100	26.54	27.14	26.54	0	7,300	-0.2
15/07/2021	26.54	82,900	26.26	26.66	26.14	9,000	2,600	0.2
14/07/2021	26.26	188,400	26.18	26.66	25.70	10,200	14,600	-0.1
13/07/2021	26.18	270,800	25.34	26.18	25.34	22,900	5,900	0.5
12/07/2021	25.34	471,300	27.18	27.18	25.30	87,300	3,300	2.7
09/07/2021	27.18	226,100	27.82	27.98	26.86	2,900	1,400	0.1
08/07/2021	27.82	349,500	28.82	28.82	27.82	10,500	25,700	-0.1
07/07/2021	28.82	447,100	28.94	28.94	26.94	23,900	4,500	0.7
06/07/2021	28.94	256,100	29.30	29.98	28.94	14,200	24,000	-0.4
05/07/2021	29.30	437,200	29.82	29.98	29.22	15,900	77,800	-2.0
02/07/2021	29.82	294,100	29.42	29.98	29.42	15,000	10,000	0.2
01/07/2021	29.42	263,400	29.34	29.42	29.10	11,200	6,700	0.2
30/06/2021	29.34	252,500	29.66	29.90	29.10	3,000	3,600	-0.0
29/06/2021	29.66	388,900	29.50	30.38	29.26	4,000	1,600	0.1
28/06/2021	29.50	395,800	29.42	29.90	29.02	25,100	6,200	0.7
25/06/2021	29.42	171,100	29.58	29.82	29.10	0	600	-0.0
24/06/2021	29.58	204,200	30.30	30.54	29.50	4,300	14,000	-0.4
23/06/2021	30.30	395,400	29.82	30.30	29.34	11,400	0	0.4
22/06/2021	29.82	735,600	30.54	30.78	29.58	7,100	100	0.3
21/06/2021	30.54	508,100	31.18	31.18	30.38	3,700	300	0.1
18/06/2021	31.18	447,300	31.18	31.58	30.58	10,800	1,400	0.4
17/06/2021	31.18	582,200	30.14	31.46	29.74	20,800	6,800	0.5
16/06/2021	30.14	884,900	29.42	30.42	29.18	14,200	4,700	0.4
15/06/2021	29.42	614,000	29.26	29.58	28.78	8,900	3,300	0.2
14/06/2021	29.26	408,400	29.34	29.54	28.86	0	2,100	-0.1
11/06/2021	29.34	621,200	29.26	29.82	29.18	400	9,700	-0.3
10/06/2021	29.26	1,345,300	27.38	29.26	26.90	19,000	10,200	0.3
09/06/2021	27.38	277,900	27.34	27.58	26.54	12,700	1,000	0.4
08/06/2021	27.34	404,800	28.22	28.22	27.34	600	5,300	-0.2
07/06/2021	28.22	633,100	27.66	28.42	27.26	12,700	500	0.4
04/06/2021	27.66	678,300	26.46	27.74	26.54	22,900	14,500	0.3
03/06/2021	26.46	351,500	25.58	26.78	25.58	5,500	16,200	-0.3
02/06/2021	25.58	421,300	25.90	25.90	25.10	31,100	3,400	0.9
01/06/2021	25.90	247,000	26.22	26.26	25.90	21,100	6,100	0.5
31/05/2021	26.22	315,400	26.74	26.74	25.98	8,400	20,900	-0.4
28/05/2021	26.74	391,000	26.74	26.86	26.38	8,100	3,400	0.2
27/05/2021	26.74	287,800	26.74	27.26	26.46	900	100	0.0
26/05/2021	26.74	165,500	26.78	26.78	26.38	0	1,200	-0.0
25/05/2021	26.78	388,500	27.02	27.02	26.38	21,000	5,200	0.5
24/05/2021	27.02	336,300	26.86	27.18	26.62	5,500	5,000	0.0
21/05/2021	26.86	437,900	25.66	26.94	25.66	16,200	5,700	0.3
20/05/2021	25.66	178,600	25.90	25.98	25.62	25,100	7,700	0.6
19/05/2021	25.90	272,300	25.90	26.06	25.58	2,600	14,900	-0.4
18/05/2021	25.90	218,600	25.90	26.26	25.82	8,900	9,400	-0.0
17/05/2021	25.90	291,400	25.62	25.98	25.50	3,800	19,000	-0.5
14/05/2021	25.62	186,700	25.58	26.22	25.50	700	16,800	-0.5
13/05/2021	25.58	438,600	25.58	26.38	25.30	9,400	40,700	-1.0
12/05/2021	25.58	303,700	24.94	25.78	24.94	9,400	1,500	0.3
11/05/2021	24.94	358,600	24.86	25.78	24.46	10,300	54,000	-1.4
10/05/2021	24.86	375,300	24.86	24.86	24.22	1,300	22,100	-0.6
07/05/2021	24.86	118,300	25.14	25.14	24.62	10,100	4,600	0.2
06/05/2021	25.14	153,300	25.14	25.34	24.90	14,000	300	0.4
05/05/2021	25.14	146,600	24.90	25.14	24.86	7,100	3,400	0.1
04/05/2021	24.90	308,900	25.26	25.26	24.38	11,400	35,900	-0.8
29/04/2021	25.26	156,700	24.78	25.34	24.46	4,100	15,500	-0.4
28/04/2021	24.78	163,800	24.22	25.18	24.22	11,600	600	0.3
27/04/2021	24.22	182,800	24.70	24.82	24.18	5,000	0	0.2
26/04/2021	24.70	181,900	25.58	25.58	24.70	2,200	15,800	-0.4
23/04/2021	25.58	143,000	25.58	25.58	24.78	6,200	3,000	0.1
22/04/2021	25.58	308,200	26.70	26.70	25.18	29,700	5,000	0.8
20/04/2021	26.70	128,600	26.50	26.94	26.50	1,200	4,900	-0.1
19/04/2021	26.50	131,300	26.78	26.78	26.38	8,900	4,800	0.1
16/04/2021	26.78	119,200	27.30	27.54	26.62	15,900	11,100	0.2
15/04/2021	27.30	181,800	27.58	27.82	27.18	15,000	16,900	-0.1
14/04/2021	27.58	261,500	27.58	27.74	27.02	13,300	8,700	0.2
13/04/2021	27.58	104,600	27.98	28.10	27.58	5,600	6,400	-0.0
12/04/2021	27.98	179,900	28.26	28.26	27.90	17,800	5,800	0.4
09/04/2021	28.26	81,000	28.38	28.38	27.82	7,600	4,900	0.1
08/04/2021	28.38	113,700	28.18	28.46	27.74	3,700	3,300	0.0
07/04/2021	28.18	177,400	28.14	28.22	27.58	3,100	1,000	0.1
06/04/2021	28.14	235,800	28.14	28.70	27.98	60,200	9,700	1.8
05/04/2021	28.14	197,200	29.18	29.18	27.58	5,200	4,300	0.0
02/04/2021	29.18	211,600	29.30	29.46	28.70	10,400	7,700	0.1
01/04/2021	29.30	352,500	28.26	29.54	27.82	49,700	2,400	1.7
31/03/2021	28.26	125,900	28.38	28.46	28.06	5,400	4,500	0.0
30/03/2021	28.38	106,400	28.46	28.54	28.14	7,200	700	0.2
29/03/2021	28.46	94,100	28.06	28.66	28.06	1,100	2,100	-0.0
26/03/2021	28.06	235,700	27.62	28.38	27.10	3,700	6,900	-0.1

Page:
<<
12
13
14
>>

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