Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/06/2025	35.08	98,300	35.04	35.84	34.61	1,700	5,000	-0.1
26/06/2025	34.47	75,400	34.80	35.18	34.32	0	50,300	-1.8
25/06/2025	34.85	35,200	35.32	35.32	34.85	0	2,700	-0.1
24/06/2025	35.27	48,700	35.37	35.94	35.27	0	1,100	-0.0
23/06/2025	35.56	74,300	35.08	35.56	35.08	0	9,000	-0.3
20/06/2025	34.89	106,000	34.13	35.79	34.04	9,000	9,800	-0.0
19/06/2025	34.13	35,600	34.13	34.28	33.95	0	0	0
18/06/2025	34.13	61,700	34.18	34.56	34.04	700	200	0.0
17/06/2025	34.18	30,800	34.23	34.51	34.13	0	1,000	-0.0
16/06/2025	34.13	50,200	33.76	34.51	33.76	9,600	3,900	0.2
13/06/2025	33.71	116,200	33.66	33.76	33.38	3,100	5,300	-0.1
12/06/2025	33.76	21,100	33.66	34.13	33.66	1,000	200	0.0
11/06/2025	33.80	35,000	33.47	34.09	33.47	1,200	4,200	-0.1
10/06/2025	33.47	59,400	33.61	33.66	33.28	3,900	8,900	-0.2
09/06/2025	33.66	224,900	35.08	35.08	33.57	7,000	37,400	-1.1
06/06/2025	35.75	74,400	35.98	36.13	35.65	2,100	5,200	-0.1
05/06/2025	35.79	88,100	35.70	36.03	35.60	11,800	3,300	0.3
04/06/2025	35.75	122,900	35.75	36.13	35.65	13,200	7,900	0.2
03/06/2025	35.70	44,500	35.84	35.94	35.60	0	2,700	-0.1
02/06/2025	35.84	62,400	35.32	35.94	35.32	100	11,000	-0.4
30/05/2025	35.84	185,500	36.32	36.32	35.60	17,100	4,600	0.5
29/05/2025	36.51	103,800	36.08	36.84	36.08	1,400	16,000	-0.6
28/05/2025	36.03	168,500	36.88	37.07	35.84	2,200	4,700	-0.1
27/05/2025	36.88	247,000	37.93	37.93	36.51	3,700	25,400	-0.8
26/05/2025	35.65	340,600	33.38	35.65	32.71	38,600	28,800	0.3
23/05/2025	33.33	28,400	33.09	33.57	32.95	0	4,100	-0.1
22/05/2025	33.09	126,800	33.28	33.66	33.09	1,400	14,400	0
21/05/2025	33.42	59,700	34.85	34.85	33.38	0	16,200	-0.6
20/05/2025	33.80	259,000	31.67	33.80	31.67	57,400	9,200	1.7
19/05/2025	31.67	60,400	32.48	32.48	31.62	6,100	11,500	0
16/05/2025	32.52	64,800	33.23	33.23	32.48	1,200	16,900	0
15/05/2025	32.81	144,500	33.28	33.38	32.81	11,400	71,300	0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025	33.33	331,200	34.85	34.85	33.09	6,400	224,200	0
13/05/2025	34.13	142,100	34.04	34.58	33.82	3,900	14,500	0
12/05/2025	33.69	60,900	33.37	33.95	33.37	2,600	4,100	0
09/05/2025	33.37	129,800	33.42	34.04	33.37	22,900	24,100	0
08/05/2025	33.42	148,600	33.51	34.31	33.10	14,700	59,900	0
07/05/2025	33.51	34,000	32.97	33.69	32.97	1,400	0	0
06/05/2025	32.97	157,400	32.25	33.01	32.25	25,100	3,700	0
05/05/2025	32.34	88,000	32.43	32.47	32.29	8,300	4,700	0
29/04/2025	32.25	87,800	32.20	32.79	31.66	5,800	44,300	-1.4
28/04/2025	31.89	84,000	31.98	32.34	31.84	12,400	36,000	-0.8
25/04/2025	31.98	123,800	32.34	32.56	31.80	20,700	43,500	-0.8
24/04/2025	31.89	224,300	30.32	31.98	30.32	44,200	51,800	-0.3
23/04/2025	30.32	91,200	31.31	31.31	29.96	24,900	35,400	-0.4
22/04/2025	29.91	224,700	31.53	31.53	29.33	30,300	20,900	0.3
21/04/2025	31.53	145,100	31.53	32.07	30.90	20,600	6,300	0.5
18/04/2025	31.89	190,700	31.39	32.61	30.99	64,800	2,700	2.2
17/04/2025	30.54	174,800	29.19	30.63	29.10	40,100	4,200	1.2
16/04/2025	30.18	138,600	32.07	32.88	30.09	10,700	100	0.4
15/04/2025	32.34	76,100	33.78	33.78	32.34	4,800	600	0.2
14/04/2025	33.78	278,200	33.46	35.48	33.42	94,600	11,000	3.1
11/04/2025	33.42	341,300	33.91	33.91	31.57	14,700	3,900	0.4
10/04/2025	33.91	184,400	33.91	33.91	33.91	21,200	1,400	0.7
09/04/2025	31.71	33,100	31.71	31.71	31.71	200	0	0.0
08/04/2025	34.09	74,100	34.09	34.13	34.09	15,700	700	0.6
04/04/2025	36.65	34,400	36.65	36.65	36.65	5,200	0	0.2
03/04/2025	39.39	125,200	39.39	39.43	39.39	0	0	0
02/04/2025	42.31	75,600	42.67	43.30	42.31	700	0	0.0
01/04/2025	42.49	78,900	42.22	42.71	41.81	1,700	4,900	-0.1
31/03/2025	41.77	68,500	42.22	42.44	41.77	0	2,200	-0.1
28/03/2025	42.53	83,000	42.53	42.53	42.17	500	1,800	-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 (2026-05-13)	-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