Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/10/2025	34.61	19,400	34.80	34.80	34.61	0	2,200	-0.1
06/10/2025	34.80	44,900	34.94	34.99	34.70	900	400	0.0
03/10/2025	34.70	28,800	34.61	34.94	34.51	800	100	0.0
02/10/2025	34.56	22,400	34.89	34.94	34.56	0	900	-0.0
01/10/2025	34.89	16,800	34.66	34.94	34.66	0	400	-0.0
30/09/2025	34.66	28,500	34.94	34.99	34.61	0	7,300	-0.3
29/09/2025	34.89	64,100	35.27	35.27	34.85	5,800	10,500	-0.2
26/09/2025	35.27	64,500	35.46	35.46	35.18	7,800	11,800	-0.1
25/09/2025	35.41	19,300	35.46	35.75	35.37	5,200	5,100	0.0
24/09/2025	35.75	57,800	35.46	35.75	35.13	0	12,300	-0.5
23/09/2025	35.56	42,700	35.56	35.84	35.32	100	4,500	-0.2
22/09/2025	35.46	31,800	35.84	35.94	35.41	900	15,900	-0.6
19/09/2025	35.84	23,400	35.79	35.98	35.41	100	10,400	-0.4
18/09/2025	35.84	17,700	35.84	36.32	35.79	500	5,400	-0.2
17/09/2025	35.08	113,400	37.12	37.45	35.08	10,200	1,400	0.3
16/09/2025	36.84	78,900	37.50	37.50	36.60	3,600	19,700	-0.6
15/09/2025	37.50	262,800	35.89	37.55	35.89	40,900	2,700	1.5
12/09/2025	35.84	55,300	35.75	36.13	35.70	18,000	2,200	0.6
11/09/2025	35.60	110,200	35.37	35.79	35.27	9,800	18,700	-0.3
10/09/2025	35.84	34,900	35.75	35.84	35.27	100	9,300	-0.3
09/09/2025	35.75	72,100	35.70	35.89	35.37	1,200	17,800	-0.6
08/09/2025	35.70	50,400	36.03	36.13	35.65	600	10,900	-0.4
05/09/2025	36.03	108,400	36.79	37.22	36.03	9,900	3,600	0.2
04/09/2025	36.79	181,100	35.94	37.07	35.94	29,000	2,400	1.0
03/09/2025	35.75	129,300	35.18	35.84	35.18	35,700	11,100	0.9
29/08/2025	35.08	44,000	35.13	35.23	34.89	100	5,100	-0.2
28/08/2025	35.23	37,800	35.04	35.46	34.89	400	3,300	0
27/08/2025	35.04	45,800	34.80	35.08	34.70	0	11,500	-0.4
26/08/2025	34.80	71,800	34.61	34.80	34.37	0	3,500	-0.1
25/08/2025	34.61	79,800	35.27	35.41	34.61	3,900	17,800	-0.5
22/08/2025	35.08	86,000	35.65	35.65	34.70	600	14,100	-0.5
21/08/2025	35.65	113,600	35.79	35.94	35.32	600	12,900	-0.5

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 (2026-05-13)	-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