Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/12/2024	42.44	46,900	42.98	42.98	42.22	0	2,100	-0.1
12/12/2024	42.98	17,700	42.80	43.21	42.80	0	674	-0.0
11/12/2024	43.21	18,100	43.30	43.30	42.76	200	1,200	-0.0
10/12/2024	43.39	51,900	42.44	43.43	42.44	1,300	0	0.1
09/12/2024	43.39	16,400	43.93	44.02	43.30	100	0	0.0
06/12/2024	44.02	60,400	44.11	44.15	43.12	25	5,700	-0.3
05/12/2024	43.75	19,200	43.88	43.88	43.30	0	0	0
04/12/2024	43.88	36,100	43.30	43.88	43.30	200	8,900	-0.4
03/12/2024	43.84	69,400	43.66	44.02	43.66	200	500	-0.0
02/12/2024	43.66	82,900	43.30	44.20	43.30	215,403	217,703	-0.1
29/11/2024	43.30	168,100	41.68	43.30	41.68	200	2,400	-0.1
28/11/2024	42.04	7,300	42.22	42.22	41.55	200	133	0.0
27/11/2024	42.04	54,600	41.68	42.04	41.46	300	22,003	-1.0
26/11/2024	41.99	35,200	41.23	42.22	41.14	3,100	12,800	-0.4
25/11/2024	41.41	10,700	41.19	41.41	41.19	5,000	8,200	-0.1
22/11/2024	41.32	43,500	41.05	41.50	41.05	0	8,400	-0.4
21/11/2024	41.19	17,000	40.96	41.28	40.92	0	0	0
20/11/2024	40.96	90,100	40.96	41.23	40.83	1,800	2,100	-0.0
19/11/2024	41.10	15,900	40.92	41.59	40.92	0	500	-0.0
18/11/2024	41.28	60,600	41.59	41.59	41.14	0	0	0
15/11/2024	41.50	3,600	41.77	41.77	40.92	0	100	-0.0
14/11/2024	41.86	130,600	41.32	41.99	41.19	0	2,600	-0.1
13/11/2024	40.87	54,500	40.87	41.19	40.65	0	6,000	-0.3
12/11/2024	41.19	63,500	41.64	41.77	41.14	0	200	-0.0
11/11/2024	41.64	97,400	41.41	41.77	41.10	500	2,200	-0.1
08/11/2024	41.41	76,900	41.01	41.77	41.01	2,600	2,500	0.0
07/11/2024	41.01	10,100	41.10	41.28	41.01	1,000	1,300	-0.0
06/11/2024	41.10	23,200	40.42	41.10	40.42	0	0	0
05/11/2024	40.69	42,900	40.83	40.83	40.24	0	4,700	-0.2
04/11/2024	40.87	41,700	41.05	41.05	40.15	1,800	0	0.1
01/11/2024	41.10	26,700	41.14	41.32	40.33	300	0	0.0
31/10/2024	41.14	7,500	41.32	41.32	41.14	0	5,300	-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 (2026-05-13)	-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