Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/10/2021	39.97	186,300	39.89	39.97	39.57	13,600	7,900	0.3
04/10/2021	39.89	473,200	39.97	41.01	39.37	1,000	9,000	-0.4
01/10/2021	39.97	226,100	39.57	40.29	39.09	301,610	245,010	2.8
30/09/2021	39.57	133,000	39.65	39.65	39.17	0	6,100	-0.3
29/09/2021	39.65	365,900	39.57	40.21	39.01	2,400	39,200	-1.8
28/09/2021	39.57	555,400	37.57	39.57	37.41	69,600	11,600	2.8
27/09/2021	37.57	384,900	37.89	38.01	37.01	100	36,900	-1.7
24/09/2021	37.89	136,300	38.37	38.37	37.81	1,000	10,500	-0.5
23/09/2021	38.37	218,000	38.37	39.01	37.89	1,000	17,200	-0.8
22/09/2021	38.37	168,900	37.97	38.37	37.73	500	5,900	-0.3
21/09/2021	37.97	365,600	38.09	38.09	37.17	500	29,900	-1.4
20/09/2021	38.09	336,300	38.45	38.45	37.69	600	28,600	-1.3
17/09/2021	38.45	213,700	38.13	38.77	37.77	0	7,100	-0.3
16/09/2021	38.13	287,100	37.89	38.13	37.41	1,400	6,100	-0.2
15/09/2021	37.89	271,900	37.69	38.21	37.25	11,000	200	0.5
14/09/2021	37.69	449,400	37.49	38.21	36.85	91,600	6,000	4.0
13/09/2021	37.49	354,900	37.41	37.97	36.69	6,500	33,300	-1.2
10/09/2021	37.41	721,300	35.97	38.37	35.97	8,500	23,300	-0.7
09/09/2021	35.97	223,400	35.58	35.97	35.34	70,800	0	3.2
08/09/2021	35.58	402,800	35.58	36.05	35.18	2,500	10,900	-0.4
07/09/2021	35.58	465,500	36.25	36.57	33.74	55,300	17,400	1.7
06/09/2021	36.25	980,500	36.77	37.33	35.50	50,100	108,800	-2.7
01/09/2021	36.77	375,800	36.37	36.77	35.50	15,400	27,600	-0.5
31/08/2021	36.37	586,500	36.45	37.57	35.86	151,100	41,500	5.1
30/08/2021	36.45	918,200	34.10	36.45	34.22	20,100	7,900	0.6
27/08/2021	34.10	375,900	33.46	34.22	33.26	36,500	35,000	0.1
26/08/2021	33.46	454,200	33.42	34.54	33.30	100	10,200	-0.4
25/08/2021	33.42	271,100	32.94	33.58	32.78	24,600	1,000	1.0
24/08/2021	32.94	677,100	31.98	32.94	31.50	99,600	600	4.0
23/08/2021	31.98	807,900	33.10	33.10	31.98	58,800	18,200	1.6
20/08/2021	33.10	903,300	35.02	35.02	33.10	28,700	7,400	0.9
19/08/2021	35.02	461,200	34.98	35.58	34.38	1,200	18,300	-0.7
18/08/2021	34.98	958,900	34.30	35.97	33.58	4,400	26,400	-1.0
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

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 (2026-06-29)	-1.90	-5.29%	346,600	-21,023	0	33.75 35.90 33.80
2 tháng (2026-06-01)	-0.75	-2.16%	714,400	-44,223	0	33.75 35.90 33.80
3 tháng (2026-05-04)	-2.46	-6.74%	1,142,700	-59,492	0	33.75 36.60 33.80
6 tháng (2026-01-30)	-1.70	-4.76%	7,364,200	112,708	9.2	33.75 42 33.80
12 tháng (2025-08-04)	-1.94	-5.39%	15,443,500	83,408	8.5	33 42 33.80
24 tháng (2024-08-08)	-8.22	-19.47%	34,614,000	-326,192	3.2	29.91 44.42 33.80
36 tháng (2023-08-14)	-8.35	-19.73%	49,589,100	273,681	31.6	29.91 47.25 33.80
60 tháng (2021-08-24)	1.06	3.23%	117,935,800	9,438,298	487.7	24.71 59.16 33.80

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH