Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/02/2025	40.06	119,000	41.50	41.77	40.02	9,600	4,500	0.2
24/01/2025	41.77	22,900	41.95	41.95	41.41	1,800	0	0.1
23/01/2025	41.86	116,800	41.37	41.86	41.19	2,200	1,300	0.0
22/01/2025	41.64	206,300	41.68	43.84	41.50	5,204	0	0.2
21/01/2025	41.23	141,100	41.59	41.77	41.19	0	0	0
20/01/2025	41.23	26,600	41.64	41.64	41.05	0	400	-0.0
17/01/2025	41.64	8,000	41.32	41.64	41.23	0	0	0
16/01/2025	41.32	16,300	41.68	41.68	41.23	6,500	0	0.3
15/01/2025	41.32	22,200	40.92	41.77	40.56	0	2,600	-0.1
14/01/2025	40.87	6,300	40.74	41.28	40.74	100	1,100	-0.0
13/01/2025	41.14	20,200	40.87	41.77	40.60	0	0	0
10/01/2025	40.47	28,800	41.28	41.28	40.47	100	100	0
09/01/2025	41.28	7,600	41.73	41.73	41.14	0	200	-0.0
08/01/2025	41.73	26,400	41.14	41.73	40.47	200	0	0.0
07/01/2025	41.23	38,200	41.59	41.99	41.05	0	12,700	-0.6
06/01/2025	41.50	15,400	42.04	42.04	41.41	0	500	-0.0
03/01/2025	41.86	36,400	41.95	42.22	41.73	2,100	1,600	0.0
02/01/2025	41.90	2,900	42.22	42.22	41.86	0	0	0
31/12/2024	42.22	15,900	42.08	42.40	41.64	0	0	0
30/12/2024	42.08	10,100	42.13	42.22	41.90	100	2,100	-0.1
27/12/2024	42.08	45,300	42.85	43.39	41.95	500	900	-0.0
26/12/2024	42.85	42,800	42.58	42.85	42.49	300	500	-0.0
25/12/2024	42.58	39,100	42.58	42.62	42.22	0	200	-0.0
24/12/2024	42.62	127,000	41.77	43.07	41.32	1,000	9,000	-0.4
23/12/2024	41.99	24,900	41.86	42.13	41.86	2,600	2,400	0.0
20/12/2024	42.13	39,400	41.77	42.13	41.55	500	7,449	-0.3
19/12/2024	41.77	51,700	42.04	42.22	41.50	500	0	0.0
18/12/2024	42.22	38,700	41.81	42.22	41.59	800	0	0.0
17/12/2024	41.81	57,300	41.99	42.08	41.59	0	7,060	-0.3
16/12/2024	41.95	22,300	42.35	42.44	41.95	100	2,900	-0.1

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 (2026-06-29)	-1.65	-4.60%	320,200	-20,722	0	33.75 35.90 34
2 tháng (2026-05-29)	-0.35	-1.01%	700,500	-43,483	0	33.75 35.90 34
3 tháng (2026-04-29)	-2.02	-5.56%	1,130,500	-59,191	0	33.75 36.60 34
6 tháng (2026-01-29)	-1.12	-3.16%	7,412,300	113,609	9.2	33.75 42 34
12 tháng (2025-08-04)	-1.69	-4.69%	15,417,100	83,709	8.5	33 42 34
24 tháng (2024-08-07)	-7.74	-18.44%	34,604,700	-328,291	3.1	29.91 44.42 34
36 tháng (2023-08-14)	-8.10	-19.14%	49,562,700	273,982	31.6	29.91 47.25 34
60 tháng (2021-08-23)	2.27	7.11%	118,717,300	9,479,199	489.3	24.71 59.16 34

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH