Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/12/2007	4.18	2,500	4.15	4.18	4.11	0	0	0
25/12/2007	4.15	6,140	4.27	4.27	4.15	0	0	0
24/12/2007	4.27	9,110	4.27	4.31	4.27	460	1,470	0
21/12/2007	4.27	7,800	4.27	4.43	4.18	500	0	0
20/12/2007	4.27	6,680	4.35	4.43	4.27	0	0	0
19/12/2007	4.35	6,900	4.16	4.35	4.35	0	0	0
18/12/2007	4.16	6,990	4.18	4.18	4.16	1,160	0	0
17/12/2007	4.18	7,150	4.27	4.27	4.10	1,040	1,790	0
14/12/2007	4.27	5,040	4.31	4.39	4.27	0	0	0
13/12/2007	4.31	5,840	4.43	4.47	4.31	1,500	1,200	0
12/12/2007	4.43	6,400	4.43	4.43	4.31	0	0	0
11/12/2007	4.43	7,980	4.52	4.52	4.39	0	3,600	0
10/12/2007	4.52	9,030	4.52	4.52	4.39	0	4,380	0
07/12/2007	4.52	4,200	4.52	4.52	4.47	0	0	0
06/12/2007	4.52	5,000	4.56	4.56	4.52	0	0	0
05/12/2007	4.56	4,280	4.60	4.60	4.47	1,200	0	0
04/12/2007	4.60	12,230	4.52	4.68	4.60	0	0	0
03/12/2007	4.52	4,970	4.43	4.52	4.43	0	0	0
30/11/2007	4.43	15,900	4.56	4.60	4.43	0	570	0
29/11/2007	4.56	9,470	4.56	4.56	4.47	3,180	0	0
28/11/2007	4.56	4,290	4.52	4.56	4.52	2,670	0	0
27/11/2007	4.52	13,020	4.52	4.60	4.52	0	0	0
26/11/2007	4.52	2,540	4.39	4.52	4.52	0	0	0
23/11/2007	4.39	17,590	4.43	4.52	4.39	5,600	0	0
22/11/2007	4.43	6,680	4.43	4.56	4.43	0	0	0
21/11/2007	4.43	7,920	4.43	4.47	4.39	1,790	0	0
20/11/2007	4.43	8,680	4.52	4.52	4.43	0	0	0
19/11/2007	4.52	7,000	4.52	4.60	4.52	0	0	0
16/11/2007	4.52	10,700	4.47	4.52	4.43	0	0	0
15/11/2007	4.47	16,250	4.64	4.64	4.47	0	0	0
14/11/2007	4.64	34,410	4.43	4.64	4.60	0	0	0
13/11/2007	4.43	26,020	4.64	4.64	4.43	0	0	0
12/11/2007	4.64	18,250	4.77	4.77	4.64	0	0	0
09/11/2007	4.77	21,810	4.93	4.93	4.77	0	0	0
08/11/2007	4.93	31,930	5.14	5.19	4.93	0	0	0
07/11/2007	5.14	12,860	4.93	5.14	4.85	100	0	0
06/11/2007	4.93	31,940	5.14	5.14	4.93	0	0	0
05/11/2007	5.14	13,890	5.35	5.35	5.14	0	0	0
02/11/2007	5.35	78,850	5.19	5.44	5.23	0	0	0
01/11/2007	5.19	48,490	5.10	5.23	5.06	0	0	0
31/10/2007	5.10	41,140	5.14	5.14	5.10	500	0	0
30/10/2007	5.14	12,650	5.19	5.19	5.06	0	0	0
29/10/2007	5.19	24,050	5.23	5.31	5.19	1,000	0	0
26/10/2007	5.23	39,860	5.35	5.44	5.23	0	0	0
25/10/2007	5.35	81,090	5.10	5.35	5.27	0	1,000	0
24/10/2007	5.10	16,460	5.02	5.10	5.02	0	0	0
23/10/2007	5.02	30,290	5.10	5.10	5.02	400	9,000	0
22/10/2007	5.10	15,780	5.02	5.19	5.10	0	1,010	0
19/10/2007	5.02	42,580	5.06	5.06	4.93	100	5,520	0
18/10/2007	5.06	41,040	5.31	5.35	5.06	0	19,130	0
17/10/2007	5.31	39,860	5.19	5.31	5.23	0	0	0
16/10/2007	5.19	25,630	5.31	5.31	5.19	2,000	0	0
15/10/2007	5.31	36,380	5.52	5.52	5.31	0	0	0
12/10/2007	5.52	150,760	5.27	5.52	5.44	1,700	200	0
11/10/2007	5.27	77,700	5.02	5.27	5.10	0	2,000	0
10/10/2007	5.02	89,590	4.85	5.06	4.93	4,000	200	0
09/10/2007	4.85	43,100	4.89	4.93	4.85	110	0	0
08/10/2007	4.89	35,490	4.93	4.93	4.89	0	300	0
05/10/2007	4.93	23,730	4.93	4.93	4.89	0	0	0
04/10/2007	4.93	26,320	4.93	4.93	4.73	0	0	0
03/10/2007	4.93	35,030	4.93	4.98	4.93	2,000	0	0
02/10/2007	4.93	62,020	4.85	4.93	4.89	18,490	0	0
01/10/2007	4.85	98,100	4.85	4.93	4.68	0	0	0
28/09/2007	4.85	33,880	4.85	4.85	4.77	0	0	0
27/09/2007	4.85	19,020	4.93	4.93	4.85	0	0	0
26/09/2007	4.93	23,420	4.85	5.02	4.93	0	0	0
25/09/2007	4.85	48,760	4.77	4.85	4.73	0	0	0
24/09/2007	4.77	23,730	4.68	4.77	4.68	0	1,150	0
21/09/2007	4.68	33,930	4.68	4.73	4.68	0	500	0
20/09/2007	4.68	34,660	4.64	4.77	4.64	2,500	0	0
19/09/2007	4.64	26,820	4.60	4.64	4.60	0	0	0
18/09/2007	4.60	26,340	4.52	4.60	4.52	0	0	0
17/09/2007	4.52	24,410	4.52	4.56	4.52	100	0	0
14/09/2007	4.52	7,120	4.47	4.52	4.52	270	0	0
13/09/2007	4.47	14,040	4.60	4.60	4.43	0	0	0
12/09/2007	4.60	33,420	4.64	4.64	4.60	300	0	0
11/09/2007	4.64	9,700	4.68	4.68	4.52	1,500	0	0
10/09/2007	4.68	21,210	4.85	4.85	4.68	0	0	0
07/09/2007	4.85	59,910	4.73	4.93	4.85	0	200	0
06/09/2007	4.73	55,930	4.52	4.73	4.73	170	0	0
05/09/2007	4.52	39,140	4.31	4.52	4.31	22,650	0	0
04/09/2007	4.31	13,790	4.22	4.35	4.27	0	110	0
31/08/2007	4.22	4,970	4.18	4.22	4.18	0	0	0
30/08/2007	4.18	4,460	4.18	4.18	4.10	0	0	0
29/08/2007	4.18	19,510	4.18	4.18	4.14	0	0	0
28/08/2007	4.18	10,960	4.18	4.18	4.14	0	0	0
27/08/2007	4.18	11,870	4.18	4.27	4.18	0	0	0
24/08/2007	4.18	17,320	4.01	4.18	4.01	0	0	0
23/08/2007	4.01	25,690	4.14	4.14	4.01	0	0	0
22/08/2007	4.14	11,800	4.14	4.14	4.10	140	0	0
21/08/2007	4.14	13,280	4.27	4.35	4.10	0	0	0
20/08/2007	4.27	10,520	4.27	4.31	4.27	0	0	0
17/08/2007	4.27	15,380	4.31	4.35	4.27	0	0	0
16/08/2007	4.31	11,860	4.43	4.43	4.31	0	0	0
15/08/2007	4.43	9,610	4.47	4.47	4.35	0	0	0
14/08/2007	4.47	8,580	4.39	4.52	4.31	0	0	0
13/08/2007	4.39	6,710	4.52	4.52	4.39	0	0	0
10/08/2007	4.52	18,760	4.52	4.60	4.52	0	0	0
09/08/2007	4.52	8,020	4.43	4.52	4.39	0	0	0
08/08/2007	4.43	8,430	4.39	4.47	4.39	300	0	0

Page:
<<
46
47
48
>>

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