Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-08-12)	-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