Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/08/2007	4.39	8,540	4.43	4.43	4.31	0	0	0
06/08/2007	4.43	6,750	4.64	4.64	4.43	20	0	0
03/08/2007	4.64	9,060	4.64	4.64	4.47	0	0	0
02/08/2007	4.64	14,790	4.64	4.73	4.64	100	0	0
01/08/2007	4.64	7,690	4.64	4.68	4.52	0	0	0
31/07/2007	4.64	6,880	4.85	4.85	4.64	0	0	0
30/07/2007	4.85	1,300	4.89	4.89	4.85	0	0	0
27/07/2007	4.89	9,080	4.93	4.93	4.77	1,600	0	0
26/07/2007	4.93	10,930	5.06	5.06	4.93	0	0	0
25/07/2007	5.06	9,650	5.23	5.23	5.06	0	0	0
24/07/2007	5.23	11,580	5.19	5.23	5.10	0	150	0
23/07/2007	5.19	6,170	5.06	5.31	5.19	0	0	0
20/07/2007	5.06	11,700	5.02	5.06	5.02	0	0	0
19/07/2007	5.02	11,910	5.14	5.19	5.02	0	1,100	0
18/07/2007	5.14	1,090	5.19	5.19	5.14	0	0	0
17/07/2007	5.19	1,550	5.19	5.19	5.19	0	0	0
16/07/2007	5.19	5,120	5.35	5.35	5.10	0	0	0
13/07/2007	5.35	11,460	5.35	5.35	5.35	0	0	0
12/07/2007	5.35	11,570	5.35	5.44	5.35	0	200	0
11/07/2007	5.35	8,040	5.19	5.35	5.27	0	0	0
10/07/2007	5.19	8,380	5.19	5.19	5.19	0	0	0
09/07/2007	5.19	7,550	5.19	5.19	5.19	100	0	0
06/07/2007	5.19	18,620	5.14	5.19	5.19	1,000	0	0
05/07/2007	5.14	24,910	5.14	5.19	5.14	800	100	0
04/07/2007	5.14	4,970	4.93	5.14	4.89	0	0	0
03/07/2007	4.93	7,780	4.93	4.93	4.85	0	0	0
02/07/2007	4.93	5,700	5.19	5.19	4.93	0	0	0
29/06/2007	5.19	19,780	5.27	5.27	5.10	0	0	0
28/06/2007	5.27	13,860	5.44	5.44	5.27	200	10,000	0
27/06/2007	5.44	2,140	5.48	5.48	5.44	0	0	0
26/06/2007	5.48	3,850	5.52	5.52	5.44	100	0	0
25/06/2007	5.52	4,450	5.52	5.52	5.52	0	0	0
22/06/2007	5.52	8,450	5.65	5.65	5.52	4,100	0	0
21/06/2007	5.65	7,000	5.69	5.69	5.60	0	0	0
20/06/2007	5.69	7,450	5.73	5.77	5.69	0	0	0
19/06/2007	5.73	5,100	5.77	5.77	5.73	720	0	0
18/06/2007	5.77	6,150	5.73	5.81	5.77	0	0	0
15/06/2007	5.73	7,130	5.77	5.77	5.69	3,100	0	0

Page:
<<
47
48
49
>>

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