Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2025	35.79	139,800	36.32	36.32	35.18	16,300	8,600	0.3
19/08/2025	36.22	103,800	36.03	36.27	35.89	2,600	20,400	-0.7
18/08/2025	36.08	121,200	36.36	36.46	36.08	500	15,200	-0.6
15/08/2025	36.32	171,500	36.88	37.17	36.27	900	37,700	-1.4
14/08/2025	36.88	275,300	36.88	37.55	36.79	22,700	11,600	0.4
13/08/2025	36.60	179,300	36.98	36.98	36.32	11,600	31,900	-0.8
12/08/2025	36.88	269,300	36.69	37.22	36.51	34,900	11,700	0.9
11/08/2025	36.51	176,300	36.93	36.93	36.41	14,300	11,300	0.1
08/08/2025	36.69	156,000	37.83	37.83	36.32	5,100	25,000	-0.8
07/08/2025	37.36	394,900	36.98	38.07	36.98	37,600	18,300	0.8
06/08/2025	36.51	188,800	35.75	37.17	35.75	44,200	100	1.7
05/08/2025	35.75	319,600	35.98	36.03	35.70	63,700	1,700	2.3
04/08/2025	35.94	204,700	35.79	36.03	35.60	49,600	1,100	1.8
01/08/2025	35.79	44,700	36.03	36.03	35.60	100	8,700	-0.3
31/07/2025	35.94	59,600	36.27	36.27	35.65	2,300	8,400	-0.2
30/07/2025	35.51	148,400	35.56	36.36	35.37	1,700	1,900	-0.0
29/07/2025	35.23	228,600	36.60	36.65	34.89	4,800	15,800	-0.4
28/07/2025	36.60	236,400	36.51	36.65	36.41	12,900	0	0.5
25/07/2025	36.32	346,200	36.51	36.84	36.32	2,600	0	0.1
24/07/2025	36.41	218,000	36.60	36.93	36.36	500	1,800	-0.1
23/07/2025	36.51	286,500	36.51	37.45	36.22	4,000	3,000	0.0
22/07/2025	36.36	83,500	36.17	36.74	36.17	1,500	10,000	-0.3
21/07/2025	36.17	97,500	36.13	36.55	36.13	6,500	400	0.2
18/07/2025	36.22	180,100	36.32	36.51	36.03	2,200	36,800	-1.3
17/07/2025	36.27	102,300	36.13	36.46	36.13	12,900	100	0.5
16/07/2025	36.13	103,100	36.08	36.41	35.98	4,400	12,600	-0.3
15/07/2025	36.13	200,100	36.22	36.36	36.03	0	1,200	-0.0
14/07/2025	36.32	82,000	36.46	36.46	36.13	700	2,000	-0.0
11/07/2025	36.46	108,300	36.46	36.79	36.22	0	0	0
10/07/2025	36.46	82,200	36.17	36.65	36.17	3,400	0	0
09/07/2025	36.46	88,500	36.17	36.93	36.03	400	2,700	0
08/07/2025	36.03	171,800	35.98	37.03	35.89	20,600	24,500	-0.1
07/07/2025	35.75	231,600	36.32	36.51	35.56	73,600	5,000	2.6
04/07/2025	36.27	136,700	36.13	36.55	36.13	36,700	1,000	1.4
03/07/2025	36.51	410,800	38.12	38.21	36.41	95,500	6,000	3.4
02/07/2025	36.41	284,100	35.23	37.31	35.23	14,600	3,200	0.4
01/07/2025	35.23	48,700	35.79	35.79	35.08	1,000	400	0.0
30/06/2025	35.89	92,500	35.08	36.03	35.08	1,400	5,300	-0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.95	-2.77%	159,800	-7,900	0	33.30 34.25 33.45
2 tháng (2026-07-13)	-1.25	-3.62%	558,700	-18,823	0	33.30 34.85 33.45
3 tháng (2026-06-15)	-2.40	-6.72%	870,900	-45,823	0	33.30 35.90 33.45
6 tháng (2026-03-16)	-4.25	-11.31%	2,865,300	-133,192	0.3	33.30 37.55 33.45
12 tháng (2025-09-16)	-3.54	-9.60%	11,611,000	-38,392	3.9	33 42 33.45
24 tháng (2024-09-23)	-8.92	-21.13%	34,290,700	-101,092	14.2	29.91 44.42 33.45
36 tháng (2023-09-27)	-9.23	-21.70%	47,729,400	360,881	36.3	29.91 47.25 33.45
60 tháng (2021-10-07)	-8.19	-19.74%	106,372,900	9,100,998	472.8	24.71 59.16 33.45

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH