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

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 (2026-06-29)	-1.65	-4.60%	320,200	-20,722	0	33.75 35.90 34
2 tháng (2026-05-29)	-0.35	-1.01%	700,500	-43,483	0	33.75 35.90 34
3 tháng (2026-04-29)	-2.02	-5.56%	1,130,500	-59,191	0	33.75 36.60 34
6 tháng (2026-01-29)	-1.12	-3.16%	7,412,300	113,609	9.2	33.75 42 34
12 tháng (2025-08-04)	-1.69	-4.69%	15,417,100	83,709	8.5	33 42 34
24 tháng (2024-08-07)	-7.74	-18.44%	34,604,700	-328,291	3.1	29.91 44.42 34
36 tháng (2023-08-14)	-8.10	-19.14%	49,562,700	273,982	31.6	29.91 47.25 34
60 tháng (2021-08-23)	2.27	7.11%	118,717,300	9,479,199	489.3	24.71 59.16 34

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH