Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/12/2014	5.22	37,120	5.22	5.22	5.11	0	0	0
10/12/2014	5.22	70,010	4.96	5.22	4.96	1,000	0	0.0
09/12/2014	4.96	173,860	5.22	5.33	4.96	2,000	170	0.0
08/12/2014	5.22	164,370	5.36	5.47	5.18	13,000	0	0.3
05/12/2014	5.36	27,140	5.42	5.51	5.29	0	0	0
04/12/2014	5.42	75,780	5.58	5.64	5.42	0	0	0
03/12/2014	5.58	156,570	5.47	5.69	5.44	0	0	0
02/12/2014	5.47	42,730	5.33	5.47	5.29	2,000	0	0.0
01/12/2014	5.33	163,370	5.11	5.33	5.16	0	0	0
28/11/2014	5.11	61,080	5.11	5.16	5.00	5,300	0	0.1
27/11/2014	5.11	39,120	5.11	5.16	5.05	6,590	0	0.2
26/11/2014	5.11	62,480	5.27	5.27	5.11	6,000	0	0.1
25/11/2014	5.27	52,960	5.18	5.29	5.16	0	0	0
24/11/2014	5.18	38,660	5.22	5.27	5.05	0	0	0
21/11/2014	5.22	116,210	5.36	5.36	5.22	0	0	0
20/11/2014	5.36	92,270	5.38	5.44	5.31	0	0	0
19/11/2014	5.38	70,230	5.49	5.49	5.33	0	0	0
18/11/2014	5.49	30,580	5.58	5.60	5.47	0	0	0
17/11/2014	5.58	38,670	5.51	5.62	5.51	0	0	0
14/11/2014	5.51	49,450	5.51	5.53	5.42	0	0	0
13/11/2014	5.51	94,660	5.53	5.55	5.49	0	0	0
12/11/2014	5.53	95,780	5.55	5.60	5.49	0	0	0
11/11/2014	5.55	128,740	5.69	5.71	5.55	0	0	0
10/11/2014	5.69	87,100	5.69	5.71	5.66	0	0	0
07/11/2014	5.69	77,030	5.71	5.73	5.58	0	0	0
06/11/2014	5.71	112,050	5.66	5.82	5.69	0	0	0
05/11/2014	5.66	141,270	5.60	5.71	5.55	0	0	0
04/11/2014	5.60	164,810	5.49	5.71	5.49	0	0	0
03/11/2014	5.49	212,130	5.25	5.51	5.38	0	0	0
31/10/2014	5.25	69,380	5.09	5.25	5.07	0	0	0
30/10/2014	5.09	70,880	5.20	5.20	5.05	0	0	0
29/10/2014	5.20	106,260	5.03	5.25	5.11	0	0	0
28/10/2014	5.03	134,180	4.81	5.09	4.81	13,000	0	0.0
27/10/2014	4.81	127,940	5.11	5.16	4.81	0	0	0
24/10/2014	5.11	44,590	5.18	5.27	5.05	0	0	0
23/10/2014	5.18	205,440	5.36	5.36	5.16	0	0	0
22/10/2014	5.36	72,120	5.25	5.36	5.25	500	0	0.0
21/10/2014	5.25	127,830	5.22	5.36	5.22	0	0	0
20/10/2014	5.22	197,240	4.89	5.22	4.89	4,000	0	0.1
17/10/2014	4.89	108,990	5.11	5.11	4.81	0	0	0
16/10/2014	5.11	131,020	5.49	5.49	5.11	0	5,040	-0.1
15/10/2014	5.49	67,620	5.69	5.75	5.49	0	0	0
14/10/2014	5.69	132,920	5.71	5.75	5.69	0	10,000	-0.3
13/10/2014: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
13/10/2014	5.71	72,920	5.65	5.93	5.62	100	60	0.0
10/10/2014	5.65	153,690	5.85	5.88	5.65	7,000	0	0.2
09/10/2014	5.85	140,090	5.92	5.98	5.85	4,300	0	0.1
08/10/2014	5.92	176,860	5.96	5.99	5.87	5,000	0	0.2
07/10/2014	5.96	179,420	5.88	5.96	5.88	0	0	0
06/10/2014	5.88	150,020	5.83	5.99	5.83	0	0	0
03/10/2014	5.83	161,050	5.94	5.96	5.81	48,860	0	1.6
02/10/2014	5.94	144,560	5.92	6.10	5.87	0	6,890	-0.2
01/10/2014	5.92	98,480	5.88	5.99	5.81	0	2,000	-0.1
30/09/2014	5.88	87,730	5.74	5.90	5.68	0	1,140	-0.0
29/09/2014	5.74	70,320	5.78	5.78	5.61	0	8,740	-0.3
26/09/2014	5.78	96,280	5.88	5.99	5.76	0	0	0
25/09/2014	5.88	103,500	5.74	5.94	5.56	0	1,250	-0.0
24/09/2014	5.74	132,640	5.67	5.81	5.54	30,990	0	1.0
23/09/2014	5.67	62,250	5.92	6.14	5.67	17,690	0	0.6
22/09/2014	5.92	79,910	5.79	6.19	5.79	0	5,000	-0.2
19/09/2014	5.79	252,230	6.01	6.01	5.59	0	0	0
18/09/2014	6.01	231,870	6.45	6.45	6.01	0	10,000	-0.3
17/09/2014	6.45	169,050	6.39	6.77	6.45	0	0	0
16/09/2014	6.39	448,730	5.98	6.39	6.07	8,130	89,360	-2.8
15/09/2014	5.98	506,470	5.59	5.98	5.87	10,000	114,580	-3.4
12/09/2014	5.59	191,690	5.23	5.59	5.19	0	3,480	-0.1
11/09/2014	5.23	81,700	5.14	5.36	5.07	0	0	0
10/09/2014	5.14	64,900	4.90	5.16	4.85	0	0	0
09/09/2014	4.90	138,890	5.21	5.39	4.90	0	0	0
08/09/2014	5.21	155,520	5.27	5.47	5.12	700	9,220	-0.3
05/09/2014	5.27	91,490	5.25	5.39	5.16	10	0	0.0
04/09/2014	5.25	163,080	5.05	5.39	5.09	0	0	0
03/09/2014	5.05	141,980	4.72	5.05	4.90	0	0	0
29/08/2014	4.72	273,350	4.41	4.72	4.41	0	0	0
28/08/2014	4.41	69,970	4.49	4.52	4.41	0	0	0
27/08/2014	4.49	113,530	4.49	4.54	4.41	0	5,000	-0.1
26/08/2014	4.49	65,210	4.47	4.60	4.45	0	0	0
25/08/2014	4.47	174,930	4.45	4.63	4.41	0	0	0
22/08/2014	4.45	122,640	4.49	4.58	4.45	15,000	0	0.4
21/08/2014	4.49	130,880	4.41	4.58	4.36	100	0	0.0
20/08/2014	4.41	72,580	4.43	4.43	4.32	0	0	0
19/08/2014	4.43	231,530	4.23	4.45	4.27	12,000	1,000	0.3
18/08/2014	4.23	115,660	4.20	4.45	4.23	1,050	0	0.0
15/08/2014	4.20	131,690	4.03	4.27	3.98	0	4,520	-0.1
14/08/2014	4.03	86,490	4.09	4.16	4.01	12,800	0	0.3
13/08/2014	4.09	73,790	4.09	4.10	4.00	400	0	0.0
12/08/2014	4.09	131,640	3.94	4.12	3.92	1,000	0	0.0
11/08/2014	3.94	121,310	4.00	4.05	3.87	0	0	0
08/08/2014	4.00	71,200	4.07	4.07	3.92	0	0	0
07/08/2014	4.07	136,270	3.83	4.07	3.76	0	200	-0.0
06/08/2014	3.83	222,930	3.91	4.14	3.81	1,500	0	0.0
05/08/2014	3.91	175,270	3.65	3.91	3.78	0	0	0
04/08/2014	3.65	217,920	3.41	3.65	3.49	200	0	0.0
01/08/2014	3.41	330,850	3.31	3.51	3.32	0	0	0
31/07/2014	3.31	191,080	3.21	3.43	3.16	5,500	0	0.1
30/07/2014	3.21	42,700	3.25	3.25	3.18	3,200	0	0.1
29/07/2014	3.25	44,860	3.31	3.41	3.21	6,200	0	0.1
28/07/2014	3.31	173,230	3.25	3.43	3.25	7,000	0	0.1
25/07/2014	3.25	332,720	3.05	3.25	3.25	0	1,740	-0.0
24/07/2014	3.05	14,330	2.98	3.05	2.98	200	200	0
23/07/2014	2.98	8,960	2.98	3.18	2.98	0	0	0

Page:
<<
29
30
31
>>

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