Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	38.50	160,600	38.97	39.73	38.02	2,000	2,600	-0.0
04/03/2026	38.78	250,100	40.30	40.30	37.93	24,000	400	1.0
03/03/2026	39.97	236,600	40.68	40.77	39.92	6,100	10,800	-0.2
02/03/2026	40.77	301,900	38.73	42.15	38.73	3,000	1,900	0.0
27/02/2026	40.77	280,700	40.77	41.01	39.44	0	1,100	-0.0
26/02/2026	40.87	265,500	41.29	41.96	39.92	0	4,500	-0.2
25/02/2026	42.00	243,400	43.38	43.38	41.58	8,800	2,200	0.3
24/02/2026	41.91	750,400	41.91	41.91	40.91	2,500	20,300	-0.8
23/02/2026	39.21	142,100	39.21	39.21	39.21	0	38,500	-1.6
13/02/2026	36.65	51,700	36.98	36.98	36.65	14,700	0	0.6
12/02/2026	36.65	86,200	36.69	37.45	36.65	24,900	400	0.9
11/02/2026	36.65	71,800	36.79	36.79	36.51	26,400	300	1.0
10/02/2026	36.36	73,500	36.79	36.79	36.13	1,700	1,300	0.0
09/02/2026	36.13	148,800	35.89	37.45	35.89	5,500	0	0.2
06/02/2026	35.84	138,400	35.89	35.89	35.08	5,500	0	0.2
05/02/2026	35.89	40,600	35.89	35.94	35.56	3,100	200	0.1
04/02/2026	35.84	87,500	35.70	36.55	35.56	0	2,900	-0.1
03/02/2026	35.94	99,300	36.03	36.51	35.08	3,000	1,900	0.0
02/02/2026	36.17	133,100	35.75	36.69	35.41	800	13,900	-0.5
30/01/2026	35.70	42,500	35.41	36.08	35.41	0	2,300	-0.1
29/01/2026	35.37	74,500	35.60	35.75	35.32	600	0	0.0
28/01/2026	35.65	104,200	35.65	35.75	35.18	0	0	0
27/01/2026	35.60	84,200	35.46	35.75	35.08	8,700	2,700	0.2
26/01/2026	35.46	117,600	35.75	35.84	34.85	200	500	-0.0
23/01/2026	35.41	127,600	36.32	36.84	35.08	500	1,500	-0.0
22/01/2026	36.03	212,300	35.08	36.03	35.08	0	12,900	-0.5
21/01/2026	35.08	64,200	34.32	35.18	34.32	0	600	-0.0
20/01/2026	34.28	97,300	35.27	35.27	34.28	400	1,700	-0.0
19/01/2026	34.70	87,700	34.70	35.32	34.70	100	1,400	-0.0
16/01/2026	34.70	66,000	34.51	34.85	34.51	100	1,700	-0.1
15/01/2026	34.56	22,500	34.51	34.80	34.37	0	1,000	-0.0
14/01/2026	34.51	26,500	34.32	34.70	34.32	200	4,800	-0.2
13/01/2026	34.47	32,200	34.37	34.61	34.37	0	2,500	-0.1
12/01/2026	34.32	39,600	34.04	34.37	34.04	4,100	400	0.1
09/01/2026	34.04	11,400	34.32	34.32	33.99	0	3,900	-0.1
08/01/2026	34.04	24,500	34.32	34.51	34.04	1,400	7,700	-0.2
07/01/2026	34.32	23,500	34.61	34.61	34.32	100	2,400	-0.1
06/01/2026	34.23	42,800	34.04	34.23	34.04	0	1,000	-0.0
05/01/2026	33.95	46,500	33.38	34.28	33.38	0	7,800	-0.3
31/12/2025	33.38	30,100	33.19	33.71	33.14	200	0	0.0
30/12/2025	33.14	22,100	33.28	33.52	33.09	200	300	-0.0
29/12/2025	33.28	3,800	33.00	33.47	33.00	0	100	-0.0
26/12/2025	33.00	22,100	33.28	33.28	32.90	1,600	1,100	0.0
25/12/2025	33.28	15,700	33.19	33.28	33.09	500	3,600	-0.1
24/12/2025	33.23	6,300	33.09	33.42	33.09	0	2,000	-0.1
23/12/2025	33.23	42,200	33.47	33.47	33.23	1,200	300	0.0
22/12/2025	33.47	29,600	33.57	33.57	33.42	0	11,000	-0.4
19/12/2025	33.57	8,100	33.66	33.90	33.28	0	3,500	-0.1
18/12/2025	33.66	1,400	33.52	33.95	33.52	100	500	-0.0
17/12/2025	33.66	10,700	34.04	34.04	33.66	0	7,200	-0.3
16/12/2025	33.95	6,700	33.66	33.95	33.47	0	700	-0.0
15/12/2025	33.66	12,800	33.66	33.85	33.61	0	2,300	-0.1
12/12/2025	33.66	33,000	33.90	33.90	33.66	0	900	-0.0
11/12/2025	33.95	2,300	33.99	34.04	33.85	0	500	-0.0
10/12/2025	33.99	24,100	33.95	34.32	33.80	0	1,700	-0.1
09/12/2025	33.85	41,300	34.13	34.13	33.57	3,600	2,900	0.0
08/12/2025	34.04	18,800	34.13	34.23	34.04	600	2,600	-0.1
05/12/2025	34.23	27,000	34.75	34.75	34.18	0	2,000	-0.1
04/12/2025	34.51	37,700	34.89	34.89	34.23	100	1,000	-0.0
03/12/2025	34.61	29,000	34.56	34.61	34.32	5,000	7,300	-0.1
02/12/2025	34.32	42,100	34.32	34.37	34.13	12,400	3,900	0.3
01/12/2025	34.42	11,700	34.47	34.61	34.42	800	1,000	-0.0
28/11/2025	34.32	6,900	34.61	34.61	34.32	0	1,000	-0.0
27/11/2025	34.32	32,500	34.89	34.89	34.32	0	1,000	-0.0
26/11/2025	34.51	13,100	34.28	34.51	34.28	100	1,000	-0.0
25/11/2025	34.23	39,000	34.42	34.42	34.13	29,500	600	1.0
24/11/2025	34.42	30,500	34.23	34.42	34.23	8,100	900	0.3
21/11/2025	34.23	65,100	34.32	34.32	33.95	100	3,600	-0.1
20/11/2025	34.32	44,200	34.51	34.51	34.18	600	1,700	-0.0
19/11/2025	34.51	25,400	34.66	34.70	34.28	200	0	0.0
18/11/2025	34.80	54,400	34.61	35.08	34.23	400	6,000	-0.2
17/11/2025	34.80	46,800	34.75	35.08	32.38	600	1,900	-0.0
14/11/2025	34.80	24,400	34.66	35.04	34.66	2,800	0	0.1
13/11/2025	34.66	18,900	34.61	34.89	34.61	1,100	0	0.0
12/11/2025	34.66	29,800	34.18	34.66	34.18	6,300	1,700	0.2
11/11/2025	34.32	13,000	34.28	34.37	34.13	300	100	0.0
10/11/2025	34.28	17,400	34.75	34.75	34.13	4,600	600	0.1
07/11/2025	34.75	28,300	34.66	34.89	34.13	400	2,400	-0.1
06/11/2025	34.99	12,900	35.46	35.46	34.70	400	1,200	-0.0
05/11/2025	35.56	95,100	34.70	35.79	34.70	1,900	8,700	-0.3
04/11/2025	34.70	32,900	34.70	34.70	34.13	800	1,600	-0.0
03/11/2025	34.70	54,900	34.42	34.70	34.37	3,800	9,800	-0.2
31/10/2025	34.51	43,800	34.23	34.61	34.13	1,000	0	0.0
30/10/2025	34.56	44,500	34.51	34.75	33.42	1,900	6,500	-0.2
29/10/2025	34.51	47,200	34.23	34.61	34.13	3,100	1,000	0.1
28/10/2025	33.80	23,700	34.13	34.13	33.52	2,700	2,500	0.0
27/10/2025	34.13	48,800	34.13	34.66	34.13	3,500	6,200	-0.1
24/10/2025	33.66	6,900	33.33	33.66	33.33	0	300	-0.0
23/10/2025	33.33	19,400	33.33	33.85	33.19	1,100	2,400	-0.0
22/10/2025	33.33	25,400	33.76	33.85	33.33	400	1,300	-0.0
21/10/2025	33.76	65,300	33.14	33.95	33.04	2,600	5,900	-0.1
20/10/2025	33.04	74,100	33.85	34.51	33.00	4,400	400	0.1
17/10/2025	33.42	46,700	33.23	33.57	33.23	100	1,400	-0.0
16/10/2025	33.23	38,400	33.66	33.66	33.19	200	200	0
15/10/2025	33.61	78,500	33.99	33.99	33.19	1,300	5,300	-0.1
14/10/2025	33.99	58,800	34.47	34.47	33.90	0	300	-0.0
13/10/2025	34.37	50,200	34.99	34.99	34.37	4,200	600	0.1
10/10/2025	34.99	50,500	34.61	35.08	34.51	6,200	17,900	-0.4
09/10/2025	34.66	16,300	34.80	34.80	34.61	0	0	0
08/10/2025	34.61	13,400	34.61	34.89	34.61	0	700	-0.0

Page:
1
2
3
>>

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)	-1.65	-4.60%	320,200	-20,722	0	33.75 35.90 34
2 tháng (2026-05-29)	-0.35	-1.01%	700,500	-43,483	0	33.75 35.90 34
3 tháng (2026-04-29)	-2.02	-5.56%	1,130,500	-59,191	0	33.75 36.60 34
6 tháng (2026-01-29)	-1.12	-3.16%	7,412,300	113,609	9.2	33.75 42 34
12 tháng (2025-08-04)	-1.69	-4.69%	15,417,100	83,709	8.5	33 42 34
24 tháng (2024-08-07)	-7.74	-18.44%	34,604,700	-328,291	3.1	29.91 44.42 34
36 tháng (2023-08-14)	-8.10	-19.14%	49,562,700	273,982	31.6	29.91 47.25 34
60 tháng (2021-08-23)	2.27	7.11%	118,717,300	9,479,199	489.3	24.71 59.16 34

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH