Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2021	28.20	287,800	28.20	28.75	27.91	900	100	0.0
26/05/2021	28.20	165,500	28.24	28.24	27.82	0	1,200	-0.0
25/05/2021	28.24	388,500	28.50	28.50	27.82	21,000	5,200	0.5
24/05/2021	28.50	336,300	28.33	28.67	28.08	5,500	5,000	0.0
21/05/2021	28.33	437,900	27.06	28.41	27.06	16,200	5,700	0.3
20/05/2021	27.06	178,600	27.32	27.40	27.02	25,100	7,700	0.6
19/05/2021	27.32	272,300	27.32	27.49	26.98	2,600	14,900	-0.4
18/05/2021	27.32	218,600	27.32	27.70	27.23	8,900	9,400	-0.0
17/05/2021	27.32	291,400	27.02	27.40	26.90	3,800	19,000	-0.5
14/05/2021	27.02	186,700	26.98	27.65	26.90	700	16,800	-0.5
13/05/2021	26.98	438,600	26.98	27.82	26.68	9,400	40,700	-1.0
12/05/2021	26.98	303,700	26.31	27.19	26.31	9,400	1,500	0.3
11/05/2021	26.31	358,600	26.22	27.19	25.80	10,300	54,000	-1.4
10/05/2021	26.22	375,300	26.22	26.22	25.55	1,300	22,100	-0.6
07/05/2021	26.22	118,300	26.52	26.52	25.97	10,100	4,600	0.2
06/05/2021	26.52	153,300	26.52	26.73	26.26	14,000	300	0.4
05/05/2021	26.52	146,600	26.26	26.52	26.22	7,100	3,400	0.1
04/05/2021	26.26	308,900	26.64	26.64	25.72	11,400	35,900	-0.8
29/04/2021	26.64	156,700	26.14	26.73	25.80	4,100	15,500	-0.4
28/04/2021	26.14	163,800	25.55	26.56	25.55	11,600	600	0.3
27/04/2021	25.55	182,800	26.05	26.18	25.50	5,000	0	0.2
26/04/2021	26.05	181,900	26.98	26.98	26.05	2,200	15,800	-0.4
23/04/2021	26.98	143,000	26.98	26.98	26.14	6,200	3,000	0.1
22/04/2021	26.98	308,200	28.16	28.16	26.56	29,700	5,000	0.8
20/04/2021	28.16	128,600	27.95	28.41	27.95	1,200	4,900	-0.1
19/04/2021	27.95	131,300	28.24	28.24	27.82	8,900	4,800	0.1
16/04/2021	28.24	119,200	28.79	29.05	28.08	15,900	11,100	0.2
15/04/2021	28.79	181,800	29.09	29.34	28.67	15,000	16,900	-0.1
14/04/2021	29.09	261,500	29.09	29.26	28.50	13,300	8,700	0.2
13/04/2021	29.09	104,600	29.51	29.64	29.09	5,600	6,400	-0.0
12/04/2021	29.51	179,900	29.80	29.80	29.43	17,800	5,800	0.4
09/04/2021	29.80	81,000	29.93	29.93	29.34	7,600	4,900	0.1
08/04/2021	29.93	113,700	29.72	30.02	29.26	3,700	3,300	0.0
07/04/2021	29.72	177,400	29.68	29.76	29.09	3,100	1,000	0.1
06/04/2021	29.68	235,800	29.68	30.27	29.51	60,200	9,700	1.8
05/04/2021	29.68	197,200	30.77	30.77	29.09	5,200	4,300	0.0
02/04/2021	30.77	211,600	30.90	31.07	30.27	10,400	7,700	0.1
01/04/2021	30.90	352,500	29.80	31.15	29.34	49,700	2,400	1.7
31/03/2021	29.80	125,900	29.93	30.02	29.59	5,400	4,500	0.0
30/03/2021	29.93	106,400	30.02	30.10	29.68	7,200	700	0.2
29/03/2021	30.02	94,100	29.59	30.23	29.59	1,100	2,100	-0.0
26/03/2021	29.59	235,700	29.13	29.93	28.58	3,700	6,900	-0.1
25/03/2021	29.13	246,000	29.00	29.59	29.00	6,100	11,300	-0.2
24/03/2021	29.00	231,300	30.52	30.52	29.00	2,000	9,700	-0.3
23/03/2021	30.52	210,500	30.39	30.94	30.10	5,100	300	0.2
22/03/2021	30.39	164,800	30.69	30.94	30.02	1,800	1,700	0.0
19/03/2021	30.69	291,900	31.20	31.20	30.56	3,100	100	0.1
18/03/2021	31.20	278,700	31.49	31.79	30.90	29,000	5,400	0.9
17/03/2021	31.49	211,400	31.62	31.87	31.45	18,100	0	0.7
16/03/2021	31.62	563,400	31.28	32.25	31.20	12,300	4,000	0.3
15/03/2021	31.28	941,200	29.34	31.36	29.59	48,100	7,000	1.5
12/03/2021	29.34	502,300	28.58	29.47	28.83	10,100	1,400	0.3
11/03/2021	28.58	309,900	28.24	28.62	27.99	11,100	3,700	0.2
10/03/2021	28.24	189,300	27.99	28.33	27.82	26,000	1,500	0.8
09/03/2021	27.99	120,800	28.33	28.41	27.74	39,600	7,200	1.1
08/03/2021	28.33	199,900	28.08	28.67	28.08	0	32,300	-1.1
05/03/2021	28.08	236,400	27.99	28.24	27.40	1,500	18,200	-0.5
04/03/2021	27.99	235,900	28.83	29.09	27.87	1,200	9,300	-0.3
03/03/2021	28.83	430,800	28.50	28.92	28.33	7,200	117,100	-3.7
02/03/2021	28.50	212,600	28.50	28.79	26.52	3,100	35,300	-1.1
01/03/2021	28.50	316,200	27.19	28.67	27.57	6,800	32,300	-0.8
26/02/2021	27.19	155,600	27.49	27.61	27.15	5,100	20,000	-0.5
25/02/2021	27.49	146,800	27.57	27.82	27.32	2,000	6,600	-0.1
24/02/2021	27.57	136,300	27.82	27.87	27.40	3,100	5,600	-0.1
23/02/2021	27.82	183,300	27.78	27.99	27.36	8,000	0	0.3
22/02/2021	27.78	171,400	27.49	27.91	27.53	1,100	7,000	-0.2
19/02/2021	27.49	186,000	27.15	28.08	26.81	3,600	4,900	-0.0
18/02/2021	27.15	202,500	26.31	27.61	26.26	12,800	1,600	0.4
17/02/2021	26.31	105,800	25.25	26.31	25.29	6,900	20,300	-0.4
09/02/2021	25.25	137,000	24.87	25.29	24.83	3,100	5,100	-0.1
08/02/2021	24.87	193,900	25.80	26.31	24.03	7,200	7,800	-0.0
05/02/2021	25.80	131,800	25.55	26.14	25.67	600	18,300	-0.5
04/02/2021	25.55	211,900	25.04	25.55	25.04	2,100	11,400	-0.3
03/02/2021	25.04	280,100	24.32	25.04	24.28	15,500	92,800	-2.3
02/02/2021	24.32	159,800	23.90	24.37	23.69	21,000	3,600	0.5
01/02/2021	23.90	163,500	24.62	25.21	23.78	16,700	22,400	-0.2
29/01/2021	24.62	188,500	24.24	25.25	23.61	10,400	6,100	0.1
28/01/2021	24.24	253,200	26.05	26.05	24.24	13,300	7,500	0.2
27/01/2021	26.05	203,800	26.90	27.40	25.93	2,500	17,800	-0.5
26/01/2021	26.90	159,500	27.82	27.82	26.77	3,700	21,200	-0.6
25/01/2021	27.82	212,800	27.82	27.82	27.40	20,600	55,100	-1.1
22/01/2021	27.82	251,600	28.08	28.24	27.78	6,500	14,500	-0.3
21/01/2021	28.08	141,900	27.61	28.29	27.82	3,400	20,400	-0.6
20/01/2021	27.61	234,900	27.44	27.74	25.72	10,200	19,100	-0.3
19/01/2021	27.44	258,900	29.43	29.47	27.40	11,800	5,400	0.2
18/01/2021: Cổ tức tiền mặt tỉ lệ: 20% Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20)
18/01/2021	29.43	448,100	28.46	29.80	29.09	18,200	50,000	-1.1
15/01/2021	28.46	397,800	28.99	29.06	28.30	5,000	20,600	-0.6
14/01/2021	28.99	457,900	28.23	29.14	28.08	12,900	0	0.5
13/01/2021	28.23	411,700	28.23	28.53	28.08	17,500	90,900	-2.7
12/01/2021	28.23	359,200	28.15	28.34	27.73	2,800	4,600	-0.1
11/01/2021	28.15	611,100	28.84	29.06	27.92	2,000	32,700	-1.1
08/01/2021	28.84	767,700	29.18	29.59	28.42	4,600	143,000	-5.3
07/01/2021	29.18	468,200	28.38	29.33	28.38	19,800	1,900	0.7
06/01/2021	28.38	849,300	27.77	28.84	28.00	16,000	6,500	0.4
05/01/2021	27.77	339,300	27.77	28.08	27.73	7,100	6,400	0.0
04/01/2021	27.77	420,200	27.24	28.04	27.47	13,500	10,000	0.1
31/12/2020	27.24	781,050	26.75	27.70	26.56	75,270	4,120	2.6
30/12/2020	26.75	285,360	26.67	26.90	26.67	16,970	1,810	0.5
29/12/2020	26.67	211,910	26.79	27.17	26.56	1,010	10,900	-0.3
28/12/2020	26.79	261,590	26.86	27.01	26.56	8,500	16,830	-0.3

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 (2026-02-23)	-2.75	-6.65%	4,088,600	149,200	5.5	37.90 44.30 38.05
2 tháng (2026-01-19)	2	5.46%	6,031,600	200,800	7.5	36.15 44.30 38.05
3 tháng (2025-12-19)	3.20	9.04%	6,547,100	155,300	5.9	34.80 44.30 38.05
6 tháng (2025-09-22)	1.20	3.21%	8,724,100	91,500	3.5	34.80 44.30 38.05
12 tháng (2025-03-24)	-6.02	-13.49%	24,918,100	41,200	14.4	31.55 44.86 38.05
24 tháng (2024-03-29)	-5.66	-12.79%	37,156,200	-174,127	4.5	31.55 49.83 38.05
36 tháng (2023-04-04)	4.50	13.21%	52,430,400	-113,507	8.1	31.55 49.83 38.05
60 tháng (2021-04-14)	9.51	32.70%	151,903,600	9,612,490	489.6	25.55 62.39 38.05

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH