Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2024	43.94	148,800	44.21	44.21	43.80	58,200	0	2.8
07/03/2024	43.85	120,200	43.85	44.03	43.58	222,500	193,900	1.4
06/03/2024	43.58	54,900	43.80	44.17	43.58	32,200	0	1.5
05/03/2024	43.76	144,300	43.12	44.03	42.94	66,300	12,000	2.6
04/03/2024	43.12	128,200	43.80	44.08	43.12	36,200	45,700	-0.5
01/03/2024	43.58	87,400	43.94	43.94	43.58	4,700	600	0.2
29/02/2024	43.58	155,900	43.21	44.40	43.17	1,200	5,600	-0.2
28/02/2024	43.12	155,900	43.85	44.21	43.12	3,300	600	0.1
27/02/2024	43.76	131,700	44.40	44.67	43.76	42,700	1,700	2.0
26/02/2024	44.21	339,800	42.12	45.03	41.62	79,100	40,200	1.9
23/02/2024	42.12	114,800	41.71	42.85	41.71	73,000	3,900	3.2
22/02/2024	41.66	81,500	42.39	42.57	41.66	37,200	1,700	1.7
21/02/2024	42.39	35,300	42.80	42.80	42.21	15,200	500	0.7
20/02/2024	42.62	33,000	42.48	42.85	42.39	13,500	4,200	0.4
19/02/2024	42.39	113,000	42.12	43.03	41.98	18,700	5,800	0.6
16/02/2024	42.12	46,000	41.93	42.34	41.93	10,900	1,500	0.4
15/02/2024	41.93	187,400	41.93	42.39	41.75	55,700	3,700	2.4
07/02/2024	41.75	55,700	41.75	41.75	41.48	27,700	1,000	1.2
06/02/2024	41.75	32,600	41.84	41.93	41.75	9,900	300	0.4
05/02/2024	41.84	113,900	41.93	42.03	41.52	18,500	3,300	0.7
02/02/2024	41.11	75,400	41.07	41.80	40.84	17,200	500	0.8
01/02/2024	41.07	144,200	40.57	41.66	40.38	37,000	800	1.6
31/01/2024	40.66	61,400	40.93	40.93	40.29	14,500	200	0.6
30/01/2024	40.84	79,500	39.88	40.89	39.70	10,500	0	0.5
29/01/2024	39.66	69,200	39.20	39.75	39.20	10,100	4,800	0.2
26/01/2024	39.38	19,200	39.02	39.52	39.02	5,000	100	0.2
25/01/2024	39.02	59,600	38.97	39.11	38.97	20,000	1,000	0.8
24/01/2024	39.02	86,700	39.11	39.20	38.93	18,900	10,800	0.3
23/01/2024	39.02	89,900	39.43	39.47	39.02	0	12,400	-0.5
22/01/2024	39.47	60,700	39.38	39.88	39.34	2,100	5,900	-0.2
19/01/2024	39.88	163,700	39.61	40.57	39.29	3,400	29,000	-1.1
18/01/2024	39.29	100,800	40.02	40.02	38.74	4,700	15,200	-0.5
17/01/2024	39.84	25,900	39.84	40.75	39.75	0	2,900	-0.1
16/01/2024	39.84	61,900	40.29	40.34	39.66	2,000	10,800	-0.4
15/01/2024	40.34	33,500	40.75	40.98	40.25	1,700	300	0.1
12/01/2024	40.89	49,100	41.39	41.57	40.75	400	5,200	-0.2
11/01/2024	41.57	43,300	41.66	41.66	41.43	3,100	100	0.1
10/01/2024	41.57	33,300	42.21	42.21	41.57	2,900	1,800	0.1
09/01/2024	42.12	105,000	41.89	42.12	41.57	600	200	0.0
08/01/2024	41.57	34,800	41.80	41.84	41.57	500	0	0.0
05/01/2024	41.57	26,200	41.43	41.57	41.30	300	600	-0.0
04/01/2024	41.52	19,700	41.57	41.75	41.34	1,700	0	0.1
03/01/2024	41.39	26,200	41.25	41.57	41.21	0	2,300	-0.1
02/01/2024	41.48	18,200	40.70	41.84	40.70	4,000	10,000	-0.3
29/12/2023	41.02	40,000	40.98	41.80	40.93	2,400	0	0.1
28/12/2023	40.98	13,000	40.89	41.02	40.79	500	1,300	-0.0
27/12/2023	40.89	21,500	40.93	41.11	40.75	1,400	800	0.0
26/12/2023	40.93	9,400	40.84	41.02	40.84	0	1,000	-0.0
25/12/2023	40.84	65,000	40.89	41.02	40.66	0	5,000	-0.2
22/12/2023	40.89	24,900	41.11	41.11	40.43	1,200	0	0.1
21/12/2023	41.11	23,400	41.11	41.21	40.57	0	6,100	-0.3
20/12/2023	41.11	33,100	41.11	41.21	40.25	0	17,400	-0.8
19/12/2023	41.11	6,600	40.75	41.75	40.38	300	1,300	-0.0
18/12/2023	40.75	6,300	40.93	40.93	40.66	2,800	1,300	0.1
15/12/2023	40.93	18,300	40.93	41.02	40.52	1,200	2,600	-0.1
14/12/2023	40.93	70,000	41.48	41.48	40.93	0	4,100	-0.2
13/12/2023	41.48	67,300	42.03	42.03	41.43	0	25,100	-1.2
12/12/2023	42.03	41,500	42.30	42.30	41.93	400	6,900	-0.3
11/12/2023	42.30	18,300	42.30	42.34	41.89	200	1,100	-0.0
08/12/2023	42.30	36,100	42.85	42.85	42.21	1,000	1,400	-0.0
07/12/2023	42.85	59,500	42.85	43.03	41.93	12,000	2,500	0.4
06/12/2023	42.85	144,200	41.93	43.03	41.43	1,200	900	0.0
05/12/2023	41.93	6,800	41.48	41.93	40.66	600	0	0.0
04/12/2023	41.48	68,400	41.34	42.03	41.11	3,300	15,900	-0.6
01/12/2023	41.34	6,100	41.25	42.03	40.29	0	400	-0.0
30/11/2023	41.25	13,200	42.03	42.12	41.25	800	200	0.0
29/11/2023	42.03	4,100	42.03	42.03	41.02	300	700	-0.0
28/11/2023	42.03	8,000	42.16	42.21	41.75	200	0	0.0
27/11/2023	42.16	34,500	42.16	42.21	41.93	400	0	0.0
24/11/2023	42.16	44,600	42.03	42.16	41.30	1,800	400	0.1
23/11/2023	42.03	46,200	42.03	42.30	41.84	100	400	-0.0
22/11/2023	42.03	32,800	42.03	42.34	41.75	0	800	-0.0
21/11/2023	42.03	59,600	41.21	42.12	40.98	0	500	-0.0
20/11/2023	41.21	10,500	40.84	41.57	40.02	600	0	0.0
17/11/2023	40.84	18,100	40.93	41.21	40.16	300	1,400	-0.0
16/11/2023	40.93	9,200	40.75	41.25	40.79	0	0	0
15/11/2023	40.75	31,400	40.84	41.80	40.75	0	100	-0.0
14/11/2023	40.84	18,400	40.52	41.21	40.57	0	800	-0.0
13/11/2023	40.52	10,700	40.84	40.84	40.16	1,500	100	0.1
10/11/2023	40.84	21,100	41.16	41.21	40.66	0	1,600	-0.1
09/11/2023	41.16	22,300	41.02	41.52	41.11	700	1,800	-0.0
08/11/2023	41.02	23,300	39.88	41.02	39.52	100	900	-0.0
07/11/2023	39.88	24,800	39.93	39.97	37.83	10,300	1,000	0.4
06/11/2023	39.93	19,100	39.84	40.11	39.52	9,500	800	0.4
03/11/2023	39.84	30,300	39.25	40.29	38.88	2,200	1,200	0.0
02/11/2023	39.25	72,200	37.79	39.25	37.79	3,700	11,000	-0.3
01/11/2023	37.79	64,600	38.29	39.02	37.24	13,600	2,600	0.5
31/10/2023	38.29	31,200	39.66	39.66	38.29	0	4,300	-0.2
30/10/2023	39.66	18,600	40.66	40.66	39.66	8,700	5,100	0.2
27/10/2023	40.66	62,400	40.75	41.57	40.16	37,700	800	1.7
26/10/2023	40.75	108,300	42.80	42.80	39.84	2,500	2,800	-0.0
25/10/2023	42.80	23,200	42.71	42.89	42.12	900	800	0.0
24/10/2023	42.71	59,500	42.48	43.26	41.93	1,200	1,400	-0.0
23/10/2023	42.48	16,600	43.76	43.76	42.48	200	2,300	-0.1
20/10/2023	43.76	71,900	43.30	43.80	41.93	200	2,900	-0.1
19/10/2023	43.30	32,400	43.30	44.30	43.03	100	2,200	-0.1
18/10/2023	43.30	112,900	44.58	44.58	42.85	30,600	2,500	1.4
17/10/2023	44.58	42,900	45.58	45.58	44.58	500	1,200	-0.0
16/10/2023	45.58	30,800	46.31	46.31	45.13	700	11,700	-0.6
13/10/2023	46.31	53,100	45.85	46.31	45.31	1,600	600	0.1

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	1	2.59%	3,998,700	244,500	9.2	37.90 44.30 39.60
2 tháng (2026-01-12)	3.45	9.53%	5,918,800	224,800	8.5	36.15 44.30 39.60
3 tháng (2025-12-15)	4.15	11.69%	6,279,100	174,700	6.7	34.80 44.30 39.60
6 tháng (2025-09-15)	0.10	0.25%	8,920,700	137,200	5.3	34.80 44.30 39.60
12 tháng (2025-03-18)	-5.63	-12.44%	24,824,900	68,790	15.5	31.55 45.38 39.60
24 tháng (2024-03-25)	-5.02	-11.24%	37,109,000	-130,027	6.4	31.55 49.83 39.60
36 tháng (2023-03-29)	6.20	18.55%	52,321,100	-83,947	9.3	31.55 49.83 39.60
60 tháng (2021-04-08)	9.72	32.47%	152,083,200	9,656,790	491.3	25.55 62.39 39.60

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH