Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2025	42.53	120,800	42.26	42.67	42.22	800	800	0
26/03/2025	42.26	78,900	42.31	42.89	42.26	200	200	-0
25/03/2025	42.31	117,500	42.31	43.03	42.22	0	0	0
24/03/2025	42.31	103,500	42.85	43.07	41.86	4,400	23,900	-0.9
21/03/2025	43.03	80,900	43.03	43.30	42.85	0	0	0
20/03/2025	43.03	16,600	42.89	43.07	42.40	0	1,000	-0.0
19/03/2025	42.89	47,200	42.94	43.48	42.49	400	3,210	-0.1
18/03/2025	42.94	61,700	43.12	43.30	42.94	1,700	300	0.1
17/03/2025	43.12	53,300	42.89	44.42	42.89	2,100	4,400	-0.1
14/03/2025	43.30	68,300	43.16	43.39	43.12	11,800	200	0.6
13/03/2025	43.16	177,100	44.02	44.37	43.12	37,800	2,200	1.7
12/03/2025	44.06	140,900	44.06	44.33	43.84	600	0	0.0
11/03/2025	44.06	60,800	44.42	44.42	43.93	1,200	0	0.1
10/03/2025	44.42	74,600	44.87	45.09	43.93	3,100	1,200	0.1
07/03/2025	44.42	102,300	44.64	44.73	43.66	0	2,000	-0.1
06/03/2025	44.42	128,800	44.64	44.87	43.93	1,400	4,500	-0.2
05/03/2025	44.24	245,400	43.84	44.78	43.84	0	800	-0.0
04/03/2025	43.70	225,200	43.43	43.75	43.12	31,200	15,200	0.8
03/03/2025	42.94	130,500	42.85	43.52	42.67	100	300	-0.0
28/02/2025	42.76	127,700	41.99	42.76	41.90	23,600	0	1.1
27/02/2025	41.99	60,700	41.73	42.04	41.68	28,800	300	1.3
26/02/2025	41.73	65,500	42.13	42.13	41.73	0	0	0
25/02/2025	42.13	34,100	42.22	42.26	42.04	0	0	0
24/02/2025	42.22	32,800	42.76	42.85	41.99	0	800	-0.0
21/02/2025	42.17	56,500	42.40	42.67	42.17	0	0	0
20/02/2025	42.17	40,900	42.13	42.67	42.13	1,600	200	0.1
19/02/2025	42.13	31,600	41.81	42.58	41.81	0	1,800	-0.1
18/02/2025	41.86	26,500	41.77	41.95	41.68	0	4,200	-0.2
17/02/2025	41.77	48,900	41.86	42.04	41.73	0	0	0
14/02/2025	42.04	53,900	41.81	42.04	41.77	300	1,000	-0.0
13/02/2025	42.04	49,000	41.99	42.04	41.68	100	0	0.0
12/02/2025	42.04	59,600	41.95	42.85	41.95	0	900	-0.0
11/02/2025	42.22	70,700	43.12	43.12	41.86	0	0	0
10/02/2025	42.80	98,800	43.12	43.93	42.76	300	700	-0.0
07/02/2025	43.12	147,300	42.40	43.30	42.40	19,800	100	0.9
06/02/2025	42.40	49,200	41.86	42.80	41.77	13,300	300	0.6
05/02/2025	41.86	50,300	43.03	43.03	40.60	5,700	600	0.2
04/02/2025	42.31	71,800	41.59	42.58	41.32	4,000	700	0.2

Page:
<<
3
4
5
>>

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