Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2024	43.13	57,800	42.44	43.48	42.44	9,400	2,900	0.3
10/04/2024	43.22	34,400	43.39	43.65	43.22	15,100	100	0.8
09/04/2024	43.39	74,000	43.31	43.57	43.13	20,200	1,400	0.9
08/04/2024	43.31	64,200	43.65	43.65	42.83	23,700	200	1.2
05/04/2024	43.22	134,200	43.13	43.22	42.35	97,400	0	4.8
04/04/2024	43.13	56,900	43.91	43.91	42.44	10,100	0	0.5
03/04/2024	43.82	145,100	43.82	43.91	42.87	9,500	300	0.5
02/04/2024	43.18	54,000	42.48	43.18	42.48	6,400	1,900	0.2
01/04/2024	42.57	25,200	42.18	42.79	42.18	3,200	0	0.2
29/03/2024	41.97	50,000	43.39	43.39	41.97	2,200	1,300	0.0
28/03/2024	43.39	23,800	43.18	43.48	42.79	6,200	0	0.3
27/03/2024	43.18	28,100	43.22	43.39	43.09	1,200	0	0.1
26/03/2024	43.13	72,300	42.35	43.13	41.97	6,600	1,700	0.2
25/03/2024	42.35	128,200	42.48	43.09	41.66	5,900	4,100	0.1
22/03/2024	42.79	128,000	43.09	43.22	42.79	4,700	700	0.2
21/03/2024	43.22	123,900	43.09	43.48	42.35	1,600	100	0.1
20/03/2024	42.44	45,200	42.18	42.66	42.10	6,400	100	0.3
19/03/2024	42.18	44,200	41.75	42.79	41.75	2,600	1,000	0.1
18/03/2024	41.71	127,900	43.00	43.05	41.58	3,100	3,700	-0.0
15/03/2024	43.05	117,000	43.65	44.00	42.96	3,500	600	0.1
14/03/2024	43.48	182,200	42.92	44.08	42.92	7,800	0	0.4
13/03/2024	42.87	178,800	42.40	43.31	42.35	31,200	300	1.5
12/03/2024	42.27	95,100	42.27	42.27	41.88	28,400	100	1.4
11/03/2024	41.88	134,000	41.58	42.87	41.53	3,800	2,200	0.1
08/03/2024	41.66	148,800	41.92	41.92	41.53	58,200	0	2.8
07/03/2024	41.58	120,200	41.58	41.75	41.32	222,500	193,900	1.4
06/03/2024	41.32	54,900	41.53	41.88	41.32	32,200	0	1.5
05/03/2024	41.49	144,300	40.89	41.75	40.71	66,300	12,000	2.6
04/03/2024	40.89	128,200	41.53	41.79	40.89	36,200	45,700	-0.5
01/03/2024	41.32	87,400	41.66	41.66	41.32	4,700	600	0.2
29/02/2024	41.32	155,900	40.97	42.10	40.93	1,200	5,600	-0.2
28/02/2024	40.89	155,900	41.58	41.92	40.89	3,300	600	0.1
27/02/2024	41.49	131,700	42.10	42.35	41.49	42,700	1,700	2.0
26/02/2024	41.92	339,800	39.93	42.70	39.46	79,100	40,200	1.9
23/02/2024	39.93	114,800	39.55	40.63	39.55	73,000	3,900	3.2
22/02/2024	39.50	81,500	40.19	40.37	39.50	37,200	1,700	1.7
21/02/2024	40.19	35,300	40.58	40.58	40.02	15,200	500	0.7
20/02/2024	40.41	33,000	40.28	40.63	40.19	13,500	4,200	0.4
19/02/2024	40.19	113,000	39.93	40.80	39.80	18,700	5,800	0.6
16/02/2024	39.93	46,000	39.76	40.15	39.76	10,900	1,500	0.4
15/02/2024	39.76	187,400	39.76	40.19	39.59	55,700	3,700	2.4
07/02/2024	39.59	55,700	39.59	39.59	39.33	27,700	1,000	1.2
06/02/2024	39.59	32,600	39.68	39.76	39.59	9,900	300	0.4
05/02/2024	39.68	113,900	39.76	39.85	39.37	18,500	3,300	0.7
02/02/2024	38.98	75,400	38.94	39.63	38.72	17,200	500	0.8
01/02/2024	38.94	144,200	38.47	39.50	38.29	37,000	800	1.6
31/01/2024	38.55	61,400	38.81	38.81	38.21	14,500	200	0.6
30/01/2024	38.72	79,500	37.82	38.77	37.64	10,500	0	0.5
29/01/2024	37.60	69,200	37.17	37.69	37.17	10,100	4,800	0.2
26/01/2024	37.34	19,200	37.00	37.47	37.00	5,000	100	0.2
25/01/2024	37.00	59,600	36.95	37.08	36.95	20,000	1,000	0.8
24/01/2024	37.00	86,700	37.08	37.17	36.91	18,900	10,800	0.3
23/01/2024	37.00	89,900	37.38	37.43	37.00	0	12,400	-0.5
22/01/2024	37.43	60,700	37.34	37.82	37.30	2,100	5,900	-0.2
19/01/2024	37.82	163,700	37.56	38.47	37.26	3,400	29,000	-1.1
18/01/2024	37.26	100,800	37.95	37.95	36.74	4,700	15,200	-0.5
17/01/2024	37.77	25,900	37.77	38.64	37.69	0	2,900	-0.1
16/01/2024	37.77	61,900	38.21	38.25	37.60	2,000	10,800	-0.4
15/01/2024	38.25	33,500	38.64	38.85	38.16	1,700	300	0.1
12/01/2024	38.77	49,100	39.24	39.42	38.64	400	5,200	-0.2
11/01/2024	39.42	43,300	39.50	39.50	39.29	3,100	100	0.1
10/01/2024	39.42	33,300	40.02	40.02	39.42	2,900	1,800	0.1
09/01/2024	39.93	105,000	39.72	39.93	39.42	600	200	0.0
08/01/2024	39.42	34,800	39.63	39.68	39.42	500	0	0.0
05/01/2024	39.42	26,200	39.29	39.42	39.16	300	600	-0.0
04/01/2024	39.37	19,700	39.42	39.59	39.20	1,700	0	0.1
03/01/2024	39.24	26,200	39.11	39.42	39.07	0	2,300	-0.1
02/01/2024	39.33	18,200	38.59	39.68	38.59	4,000	10,000	-0.3
29/12/2023	38.90	40,000	38.85	39.63	38.81	2,400	0	0.1
28/12/2023	38.85	13,000	38.77	38.90	38.68	500	1,300	-0.0
27/12/2023	38.77	21,500	38.81	38.98	38.64	1,400	800	0.0
26/12/2023	38.81	9,400	38.72	38.90	38.72	0	1,000	-0.0
25/12/2023	38.72	65,000	38.77	38.90	38.55	0	5,000	-0.2
22/12/2023	38.77	24,900	38.98	38.98	38.34	1,200	0	0.1
21/12/2023	38.98	23,400	38.98	39.07	38.47	0	6,100	-0.3
20/12/2023	38.98	33,100	38.98	39.07	38.16	0	17,400	-0.8
19/12/2023	38.98	6,600	38.64	39.59	38.29	300	1,300	-0.0
18/12/2023	38.64	6,300	38.81	38.81	38.55	2,800	1,300	0.1
15/12/2023	38.81	18,300	38.81	38.90	38.42	1,200	2,600	-0.1
14/12/2023	38.81	70,000	39.33	39.33	38.81	0	4,100	-0.2
13/12/2023	39.33	67,300	39.85	39.85	39.29	0	25,100	-1.2
12/12/2023	39.85	41,500	40.11	40.11	39.76	400	6,900	-0.3
11/12/2023	40.11	18,300	40.11	40.15	39.72	200	1,100	-0.0
08/12/2023	40.11	36,100	40.63	40.63	40.02	1,000	1,400	-0.0
07/12/2023	40.63	59,500	40.63	40.80	39.76	12,000	2,500	0.4
06/12/2023	40.63	144,200	39.76	40.80	39.29	1,200	900	0.0
05/12/2023	39.76	6,800	39.33	39.76	38.55	600	0	0.0
04/12/2023	39.33	68,400	39.20	39.85	38.98	3,300	15,900	-0.6
01/12/2023	39.20	6,100	39.11	39.85	38.21	0	400	-0.0
30/11/2023	39.11	13,200	39.85	39.93	39.11	800	200	0.0
29/11/2023	39.85	4,100	39.85	39.85	38.90	300	700	-0.0
28/11/2023	39.85	8,000	39.98	40.02	39.59	200	0	0.0
27/11/2023	39.98	34,500	39.98	40.02	39.76	400	0	0.0
24/11/2023	39.98	44,600	39.85	39.98	39.16	1,800	400	0.1
23/11/2023	39.85	46,200	39.85	40.11	39.68	100	400	-0.0
22/11/2023	39.85	32,800	39.85	40.15	39.59	0	800	-0.0
21/11/2023	39.85	59,600	39.07	39.93	38.85	0	500	-0.0
20/11/2023	39.07	10,500	38.72	39.42	37.95	600	0	0.0
17/11/2023	38.72	18,100	38.81	39.07	38.08	300	1,400	-0.0
16/11/2023	38.81	9,200	38.64	39.11	38.68	0	0	0

Page:
<<
6
7
8
>>

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