Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/11/2007	4.67	8,680	4.76	4.76	4.67	0	0	0
19/11/2007	4.76	7,000	4.76	4.85	4.76	0	0	0
16/11/2007	4.76	10,700	4.72	4.76	4.67	0	0	0
15/11/2007	4.72	16,250	4.90	4.90	4.72	0	0	0
14/11/2007	4.90	34,410	4.67	4.90	4.85	0	0	0
13/11/2007	4.67	26,020	4.90	4.90	4.67	0	0	0
12/11/2007	4.90	18,250	5.03	5.03	4.90	0	0	0
09/11/2007	5.03	21,810	5.20	5.20	5.03	0	0	0
08/11/2007	5.20	31,930	5.42	5.47	5.20	0	0	0
07/11/2007	5.42	12,860	5.20	5.42	5.12	100	0	0
06/11/2007	5.20	31,940	5.42	5.42	5.20	0	0	0
05/11/2007	5.42	13,890	5.64	5.64	5.42	0	0	0
02/11/2007	5.64	78,850	5.47	5.73	5.51	0	0	0
01/11/2007	5.47	48,490	5.38	5.51	5.34	0	0	0
31/10/2007	5.38	41,140	5.42	5.42	5.38	500	0	0
30/10/2007	5.42	12,650	5.47	5.47	5.34	0	0	0
29/10/2007	5.47	24,050	5.51	5.60	5.47	1,000	0	0
26/10/2007	5.51	39,860	5.64	5.73	5.51	0	0	0
25/10/2007	5.64	81,090	5.38	5.64	5.56	0	1,000	0
24/10/2007	5.38	16,460	5.29	5.38	5.29	0	0	0
23/10/2007	5.29	30,290	5.38	5.38	5.29	400	9,000	0
22/10/2007	5.38	15,780	5.29	5.47	5.38	0	1,010	0
19/10/2007	5.29	42,580	5.34	5.34	5.20	100	5,520	0
18/10/2007	5.34	41,040	5.60	5.64	5.34	0	19,130	0
17/10/2007	5.60	39,860	5.47	5.60	5.51	0	0	0
16/10/2007	5.47	25,630	5.60	5.60	5.47	2,000	0	0
15/10/2007	5.60	36,380	5.82	5.82	5.60	0	0	0
12/10/2007	5.82	150,760	5.56	5.82	5.73	1,700	200	0
11/10/2007	5.56	77,700	5.29	5.56	5.38	0	2,000	0
10/10/2007	5.29	89,590	5.12	5.34	5.20	4,000	200	0
09/10/2007	5.12	43,100	5.16	5.20	5.12	110	0	0
08/10/2007	5.16	35,490	5.20	5.20	5.16	0	300	0
05/10/2007	5.20	23,730	5.20	5.20	5.16	0	0	0
04/10/2007	5.20	26,320	5.20	5.20	4.98	0	0	0
03/10/2007	5.20	35,030	5.20	5.25	5.20	2,000	0	0
02/10/2007	5.20	62,020	5.12	5.20	5.16	18,490	0	0
01/10/2007	5.12	98,100	5.12	5.20	4.94	0	0	0
28/09/2007	5.12	33,880	5.12	5.12	5.03	0	0	0
27/09/2007	5.12	19,020	5.20	5.20	5.12	0	0	0
26/09/2007	5.20	23,420	5.12	5.29	5.20	0	0	0
25/09/2007	5.12	48,760	5.03	5.12	4.98	0	0	0
24/09/2007	5.03	23,730	4.94	5.03	4.94	0	1,150	0
21/09/2007	4.94	33,930	4.94	4.98	4.94	0	500	0
20/09/2007	4.94	34,660	4.90	5.03	4.90	2,500	0	0
19/09/2007	4.90	26,820	4.85	4.90	4.85	0	0	0
18/09/2007	4.85	26,340	4.76	4.85	4.76	0	0	0
17/09/2007	4.76	24,410	4.76	4.81	4.76	100	0	0
14/09/2007	4.76	7,120	4.72	4.76	4.76	270	0	0
13/09/2007	4.72	14,040	4.85	4.85	4.67	0	0	0
12/09/2007	4.85	33,420	4.90	4.90	4.85	300	0	0
11/09/2007	4.90	9,700	4.94	4.94	4.76	1,500	0	0
10/09/2007	4.94	21,210	5.12	5.12	4.94	0	0	0
07/09/2007	5.12	59,910	4.98	5.20	5.12	0	200	0
06/09/2007	4.98	55,930	4.76	4.98	4.98	170	0	0
05/09/2007	4.76	39,140	4.54	4.76	4.54	22,650	0	0
04/09/2007	4.54	13,790	4.45	4.59	4.50	0	110	0
31/08/2007	4.45	4,970	4.41	4.45	4.41	0	0	0
30/08/2007	4.41	4,460	4.41	4.41	4.32	0	0	0
29/08/2007	4.41	19,510	4.41	4.41	4.37	0	0	0
28/08/2007	4.41	10,960	4.41	4.41	4.37	0	0	0
27/08/2007	4.41	11,870	4.41	4.50	4.41	0	0	0
24/08/2007	4.41	17,320	4.23	4.41	4.23	0	0	0
23/08/2007	4.23	25,690	4.37	4.37	4.23	0	0	0
22/08/2007	4.37	11,800	4.37	4.37	4.32	140	0	0
21/08/2007	4.37	13,280	4.50	4.59	4.32	0	0	0
20/08/2007	4.50	10,520	4.50	4.54	4.50	0	0	0
17/08/2007	4.50	15,380	4.54	4.59	4.50	0	0	0
16/08/2007	4.54	11,860	4.67	4.67	4.54	0	0	0
15/08/2007	4.67	9,610	4.72	4.72	4.59	0	0	0
14/08/2007	4.72	8,580	4.63	4.76	4.54	0	0	0
13/08/2007	4.63	6,710	4.76	4.76	4.63	0	0	0
10/08/2007	4.76	18,760	4.76	4.85	4.76	0	0	0
09/08/2007	4.76	8,020	4.67	4.76	4.63	0	0	0
08/08/2007	4.67	8,430	4.63	4.72	4.63	300	0	0
07/08/2007	4.63	8,540	4.67	4.67	4.54	0	0	0
06/08/2007	4.67	6,750	4.90	4.90	4.67	20	0	0
03/08/2007	4.90	9,060	4.90	4.90	4.72	0	0	0
02/08/2007	4.90	14,790	4.90	4.98	4.90	100	0	0
01/08/2007	4.90	7,690	4.90	4.94	4.76	0	0	0
31/07/2007	4.90	6,880	5.12	5.12	4.90	0	0	0
30/07/2007	5.12	1,300	5.16	5.16	5.12	0	0	0
27/07/2007	5.16	9,080	5.20	5.20	5.03	1,600	0	0
26/07/2007	5.20	10,930	5.34	5.34	5.20	0	0	0
25/07/2007	5.34	9,650	5.51	5.51	5.34	0	0	0
24/07/2007	5.51	11,580	5.47	5.51	5.38	0	150	0
23/07/2007	5.47	6,170	5.34	5.60	5.47	0	0	0
20/07/2007	5.34	11,700	5.29	5.34	5.29	0	0	0
19/07/2007	5.29	11,910	5.42	5.47	5.29	0	1,100	0
18/07/2007	5.42	1,090	5.47	5.47	5.42	0	0	0
17/07/2007	5.47	1,550	5.47	5.47	5.47	0	0	0
16/07/2007	5.47	5,120	5.64	5.64	5.38	0	0	0
13/07/2007	5.64	11,460	5.64	5.64	5.64	0	0	0
12/07/2007	5.64	11,570	5.64	5.73	5.64	0	200	0
11/07/2007	5.64	8,040	5.47	5.64	5.56	0	0	0
10/07/2007	5.47	8,380	5.47	5.47	5.47	0	0	0
09/07/2007	5.47	7,550	5.47	5.47	5.47	100	0	0
06/07/2007	5.47	18,620	5.42	5.47	5.47	1,000	0	0
05/07/2007	5.42	24,910	5.42	5.47	5.42	800	100	0
04/07/2007	5.42	4,970	5.20	5.42	5.16	0	0	0
03/07/2007	5.20	7,780	5.20	5.20	5.12	0	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.10	-0.27%	713,400	30,200	1.1	36.10 37.50 36.40
2 tháng (2025-10-06)	-0.20	-0.54%	1,584,500	2,300	0.1	34.85 37.50 36.40
3 tháng (2025-09-05)	-1.50	-3.95%	2,888,700	-53,100	-2.0	34.85 39.55 36.40
6 tháng (2025-06-09)	1	2.82%	11,523,400	96,600	4.1	34.85 39.55 36.40
12 tháng (2024-12-09)	-9.26	-20.23%	22,471,500	20,111	14.7	31.55 46.85 36.40
24 tháng (2023-12-15)	-4.43	-10.83%	35,851,200	306,073	28.6	31.55 49.83 36.40
36 tháng (2022-12-20)	7.14	24.31%	48,528,000	-278,074	1.7	27.23 49.83 36.40
60 tháng (2020-12-30)	9.75	36.46%	164,317,510	9,166,300	474.2	23.90 62.39 36.40

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH