Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/10/2024	41.41	29,400	41.32	41.50	41.05	0	0	0
29/10/2024	41.10	17,600	41.23	41.23	40.96	100	0	0.0
28/10/2024	41.05	24,900	41.14	41.32	40.69	200	1,400	-0.1
25/10/2024	41.23	73,400	41.10	42.40	41.10	300	800	-0.0
24/10/2024	41.10	32,500	40.87	41.50	40.87	0	3,200	-0.1
23/10/2024	41.32	29,000	42.04	42.04	41.32	0	500	-0.0
22/10/2024	41.68	84,500	42.62	42.62	41.68	0	1,400	-0.1
21/10/2024	42.62	48,600	43.07	43.07	42.31	800	0	0.0
18/10/2024	43.25	36,700	43.12	43.52	43.12	0	0	0
17/10/2024	43.12	18,600	43.16	44.02	43.03	0	900	-0.0
16/10/2024	43.30	15,300	43.48	43.57	42.98	0	0	0
15/10/2024	43.12	44,100	43.21	43.48	42.94	0	0	0
14/10/2024	43.21	15,000	42.94	43.70	42.94	300	800	-0.0
11/10/2024	42.80	71,000	42.71	43.30	42.71	700	0	0.0
10/10/2024	42.62	52,700	42.53	43.07	42.49	0	900	-0.0
09/10/2024	42.44	36,300	42.49	42.80	42.04	0	0	0
08/10/2024	42.44	36,200	41.77	42.44	41.77	0	500	-0.0
07/10/2024	41.77	30,200	42.13	42.17	41.64	200	0	0.0
04/10/2024	41.64	43,200	41.77	42.71	41.59	0	3,400	-0.2
03/10/2024	41.77	64,000	42.22	42.31	41.68	0	42,200	-2.0
02/10/2024	41.99	32,500	41.99	41.99	41.90	0	17,000	-0.8
01/10/2024	42.13	18,700	42.26	42.26	42.08	0	0	0
30/09/2024	42.26	43,400	41.99	42.35	41.99	0	2,000	-0.1
27/09/2024	42.22	49,600	42.22	42.35	42.04	8,200	0	0.4
26/09/2024	42.22	41,100	42.22	42.49	41.95	0	0	0
25/09/2024	42.31	35,700	42.49	42.49	42.22	0	0	0
24/09/2024	42.26	15,500	42.22	42.44	42.04	0	1,200	-0.1
23/09/2024	42.22	13,500	42.26	42.49	42.04	0	4,200	-0.2
20/09/2024	42.22	31,900	42.04	42.53	42.04	0	400	-0.0
19/09/2024	42.04	23,300	42.22	42.22	41.73	100	16,900	-0.8
18/09/2024	41.77	57,000	41.95	41.95	41.73	100	40,700	-1.9
17/09/2024	41.95	14,900	41.77	41.95	41.01	0	4,600	-0.2
16/09/2024	41.77	16,800	41.77	42.13	41.73	4,000	2,300	0.1
13/09/2024	41.73	24,200	42.04	42.04	41.73	0	17,200	-0.8
12/09/2024	41.77	65,200	41.59	42.08	41.59	4,200	57,100	-2.5
11/09/2024	41.59	15,900	41.95	41.95	40.96	0	2,700	-0.1
10/09/2024	41.99	24,100	42.04	42.22	41.95	0	5,100	-0.2
09/09/2024	41.95	35,600	42.49	42.49	41.95	0	0	0
06/09/2024	42.22	53,700	43.30	43.30	42.22	200	42,100	-2.0
05/09/2024	43.03	17,100	43.12	43.21	42.89	0	4,900	-0.2
04/09/2024	43.21	26,300	43.25	43.25	42.85	0	3,700	-0.2
30/08/2024	43.25	12,200	43.21	43.39	43.07	0	1,900	-0.1
29/08/2024	43.21	12,200	42.80	43.57	42.80	0	0	0
28/08/2024	43.57	19,700	43.66	43.84	43.57	300	1,900	-0.1
27/08/2024	43.57	37,900	43.16	43.84	43.16	1,100	23,900	-1.1
26/08/2024	43.16	18,500	43.16	43.39	43.12	1,000	2,200	-0.1
23/08/2024	43.16	7,100	43.21	43.30	43.12	0	1,600	-0.1
22/08/2024	43.21	6,700	43.16	43.21	43.12	400	1,000	-0.0
21/08/2024	43.16	26,700	43.30	43.48	43.07	1,600	2,000	-0.0
20/08/2024	43.21	8,500	43.34	43.52	43.12	0	0	0
19/08/2024	43.34	17,800	42.98	43.48	42.98	0	200	-0.0
16/08/2024	42.85	14,700	42.71	43.12	42.67	800	0	0.0
15/08/2024	42.26	16,100	42.89	42.94	41.77	0	7,600	-0.4
14/08/2024	42.89	24,700	42.85	42.94	42.80	400	1,700	-0.1
13/08/2024	42.80	10,400	42.76	42.94	42.58	200	1,600	-0.1
12/08/2024	42.71	10,900	42.71	42.85	42.71	200	600	-0.0
09/08/2024	42.71	12,200	42.49	42.98	42.31	200	3,300	-0.1
08/08/2024	42.22	12,300	42.40	42.71	42.22	0	1,200	-0.1
07/08/2024	41.99	17,100	42.40	42.40	41.99	0	2,400	-0.1
06/08/2024	42.31	24,600	41.86	42.31	41.77	300	3,400	-0.1
05/08/2024	42.26	29,100	43.57	43.93	42.26	0	9,100	-0.4
02/08/2024	43.97	42,100	43.52	44.06	42.67	4,400	7,600	-0.2
01/08/2024	43.52	27,000	44.02	44.02	42.26	0	2,600	-0.1
31/07/2024	43.93	11,600	43.88	44.06	43.84	300	3,100	-0.1
30/07/2024	43.88	10,900	44.02	44.55	43.61	100	100	0
29/07/2024	43.93	18,100	43.93	43.97	43.07	100	100	0
26/07/2024	43.93	14,900	44.60	44.60	43.57	0	2,200	-0.1
25/07/2024	43.66	5,900	43.25	44.42	43.25	100	500	-0.0
24/07/2024	44.15	81,900	44.15	44.15	41.77	5,000	1,200	0.2
23/07/2024	44.15	69,100	45.36	45.45	43.12	200	38,400	-1.9
22/07/2024	44.46	41,300	44.29	44.73	42.22	1,000	7,600	-0.3
19/07/2024	44.24	33,000	44.82	44.82	44.15	0	1,600	-0.1
18/07/2024	44.82	30,200	44.20	44.82	44.20	200	200	0.0
17/07/2024	44.15	52,500	45.18	45.36	44.15	100	5,400	-0.3
16/07/2024	45.27	49,200	45.36	45.54	45.00	600	700	-0.0
15/07/2024	45.45	22,800	45.99	45.99	45.27	0	800	-0.0
12/07/2024	45.99	47,500	45.90	45.99	45.45	300	1,500	-0.1
11/07/2024	45.99	23,900	46.62	46.62	45.90	0	1,700	-0.1
10/07/2024	46.53	19,700	46.89	46.89	46.35	3,200	1,000	0.1
09/07/2024	46.71	150,300	45.36	46.89	45.36	89,300	1,300	4.6
08/07/2024	45.99	58,200	44.91	46.08	44.91	12,200	1,400	0.5
05/07/2024	44.91	34,300	44.69	44.91	44.46	2,000	5,500	-0.2
04/07/2024	44.73	16,700	44.73	44.73	44.29	0	1,300	-0.1
03/07/2024	44.73	23,500	45.27	45.27	44.51	0	800	-0.0
02/07/2024	44.51	18,900	44.02	44.51	44.02	0	1,700	-0.1
01/07/2024	44.11	54,500	44.29	44.64	43.12	2,700	13,100	-0.5
28/06/2024	44.06	28,700	44.06	44.69	44.06	0	2,900	-0.1
27/06/2024	44.73	23,300	44.46	44.82	44.02	0	15,700	-0.8
26/06/2024	44.46	17,600	44.29	44.69	44.20	0	1,900	-0.1
25/06/2024	44.29	17,000	44.24	44.33	44.02	400	1,400	-0.0
24/06/2024	44.24	80,300	45.09	45.09	44.02	1,200	9,700	-0.4
21/06/2024	45.09	61,200	45.63	45.63	44.91	0	8,000	-0.4
20/06/2024	45.72	66,300	46.44	46.71	45.72	1,000	5,800	-0.2
19/06/2024	46.44	72,100	46.62	47.16	46.17	2,100	1,900	0.0
18/06/2024	46.17	52,700	46.17	46.71	45.81	0	4,500	-0.2
17/06/2024	46.17	33,500	45.90	46.71	45.90	0	2,600	-0.1
14/06/2024	46.62	63,800	46.71	47.16	45.54	3,600	6,200	-0.1
13/06/2024	46.71	46,400	46.08	46.98	46.08	0	13,100	-0.7
12/06/2024	46.08	53,800	46.62	46.62	46.08	0	3,900	-0.2
11/06/2024	46.35	35,300	46.35	46.44	46.17	0	2,027	-0.1

Page:
<<
4
5
6
>>

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