Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	45.85	38,000	46.40	46.67	45.76	500	4,000	-0.2
11/10/2023	46.40	50,000	46.67	46.67	46.04	1,000	3,300	-0.1
10/10/2023	46.67	79,300	46.49	47.50	46.22	800	800	-0.0
09/10/2023	46.49	68,900	45.76	47.31	45.76	800	0	0.0
06/10/2023	45.76	39,100	45.58	46.04	45.13	2,100	800	0.1
05/10/2023	45.58	38,700	45.31	46.04	45.03	800	4,300	-0.2
04/10/2023	45.31	36,500	45.22	45.44	43.94	3,700	5,000	-0.1
03/10/2023	45.22	93,900	45.13	46.95	44.26	3,300	2,100	0.1
02/10/2023	45.13	63,700	42.21	45.13	43.76	2,600	900	0.1
29/09/2023	42.21	51,300	45.31	46.04	42.21	3,200	1,200	0.1
28/09/2023	45.31	41,400	44.85	45.95	44.99	300	400	-0.0
27/09/2023	44.85	60,000	44.03	44.85	43.39	2,300	300	0.1
26/09/2023	44.03	104,900	43.85	46.13	43.30	3,100	900	0.1
25/09/2023	43.85	115,500	46.95	47.68	43.76	31,800	3,400	1.4
22/09/2023	46.95	87,900	47.50	47.68	44.67	6,900	0	0.4
21/09/2023	47.50	98,400	47.40	48.77	46.40	3,700	900	0.1
20/09/2023	47.40	107,900	45.76	47.86	45.58	1,200	3,900	-0.1
19/09/2023	45.76	41,900	45.58	45.85	45.13	500	2,700	-0.1
18/09/2023	45.58	50,400	45.49	45.85	44.67	0	0	0
15/09/2023	45.49	59,300	45.49	46.40	45.31	7,000	1,500	0.3
14/09/2023	45.49	59,000	46.77	47.22	45.49	0	2,400	-0.1
13/09/2023	46.77	76,100	47.04	48.32	46.67	200	3,700	-0.2
12/09/2023	47.04	69,900	47.13	47.40	46.49	500	5,800	-0.3
11/09/2023	47.13	255,400	45.26	47.59	45.54	6,900	42,400	-1.8
08/09/2023	45.26	63,800	45.35	45.58	45.26	1,100	7,900	-0.3
07/09/2023	45.35	96,700	45.44	45.95	44.76	800	18,300	-0.9
06/09/2023	45.44	80,400	45.13	45.58	44.62	8,400	11,000	-0.1
05/09/2023	45.13	94,000	43.21	45.35	43.76	14,600	1,800	0.6
31/08/2023	43.21	47,700	43.21	43.67	43.21	0	5,000	-0.2
30/08/2023	43.21	29,600	42.66	43.62	42.85	0	2,000	-0.1
29/08/2023	42.66	34,700	43.85	43.85	42.66	2,800	700	0.1
28/08/2023	43.85	41,200	43.30	44.26	43.39	1,800	3,800	-0.1
25/08/2023	43.30	111,100	42.39	45.31	43.26	5,000	7,300	-0.1
24/08/2023	42.39	39,600	41.39	42.39	41.39	3,000	3,400	-0.0
23/08/2023	41.39	47,800	42.12	42.16	41.39	100	2,800	-0.1
22/08/2023	42.12	55,100	42.30	42.30	40.66	7,800	7,600	0.0
21/08/2023	42.30	106,200	42.30	42.75	41.02	3,300	30,300	-1.2
18/08/2023	42.30	110,100	44.21	44.21	42.30	800	26,500	-1.2
17/08/2023	44.21	41,900	44.67	44.67	43.76	200	10,400	-0.5
16/08/2023	44.67	44,700	44.71	44.71	44.30	200	1,800	-0.1
15/08/2023	44.71	17,700	44.67	45.44	44.21	1,400	0	0.1
14/08/2023	44.67	22,100	44.76	44.76	44.12	800	1,400	-0.0
11/08/2023	44.76	60,700	45.13	45.22	42.94	600	1,300	-0.0
10/08/2023	45.13	25,500	45.58	45.76	44.71	400	1,600	-0.1
09/08/2023	45.58	142,800	43.48	46.49	43.30	8,100	26,800	-0.9
08/08/2023	43.48	23,300	43.62	43.76	43.26	1,300	600	0.0
07/08/2023	43.62	26,900	42.39	43.71	42.57	600	5,600	-0.2
04/08/2023	42.39	50,800	43.30	43.58	42.39	1,200	11,000	-0.5
03/08/2023	43.30	31,400	43.85	43.85	42.94	1,500	0	0.1
02/08/2023	43.85	77,700	43.94	44.21	42.85	1,400	25,000	-1.1
01/08/2023	43.94	75,200	43.94	44.30	43.67	3,800	23,600	-1.0
31/07/2023	43.94	97,900	43.94	44.35	43.76	4,600	38,100	-1.6
28/07/2023	43.94	47,600	43.85	43.94	43.58	1,300	300	0.0
27/07/2023	43.85	45,800	43.76	43.85	43.53	900	300	0.0
26/07/2023	43.76	73,400	43.76	44.12	43.44	4,200	45,000	-2.0
25/07/2023	43.76	101,900	43.76	43.94	43.62	2,600	21,200	-0.9
24/07/2023	43.76	61,000	43.76	44.17	43.39	200	21,000	-1.0
21/07/2023	43.76	111,900	43.76	44.21	42.98	500	23,000	-1.1
20/07/2023	43.76	100,100	43.58	44.49	43.39	800	20,000	-0.9
19/07/2023	43.58	50,900	43.03	43.62	42.75	500	2,100	-0.1
18/07/2023	43.03	75,900	43.07	43.71	42.75	1,900	20,200	-0.9
17/07/2023	43.07	75,800	42.85	44.49	42.66	1,000	5,500	-0.2
14/07/2023	42.85	107,800	42.57	43.30	42.48	1,200	28,500	-1.3
13/07/2023	42.57	68,100	42.30	43.67	42.39	200	30,500	-1.4
12/07/2023	42.30	91,400	41.93	42.30	41.62	8,100	1,800	0.3
11/07/2023	41.93	56,200	41.93	42.66	41.48	6,800	2,000	0.2
10/07/2023	41.93	67,500	41.71	42.80	41.75	1,300	16,200	-0.7
07/07/2023	41.71	104,500	40.79	41.71	40.66	0	1,600	-0.1
06/07/2023	40.79	110,500	40.79	40.79	40.29	1,200	300	0.0
05/07/2023	40.79	118,900	40.84	41.02	40.29	3,200	0	0.1
04/07/2023	40.84	148,100	40.29	41.02	40.43	7,600	26,200	-0.8
03/07/2023	40.29	159,400	38.74	40.52	38.93	0	31,500	-1.4
30/06/2023	38.74	97,700	38.42	39.02	37.83	1,000	24,100	-1.0
29/06/2023	38.42	39,800	38.42	38.52	38.01	1,100	0	0.0
28/06/2023	38.42	85,000	37.97	39.20	37.92	100	26,200	-1.1
27/06/2023	37.97	81,500	37.65	37.97	37.56	200	2,900	-0.1
26/06/2023	37.65	36,900	37.65	38.15	37.38	4,000	9,900	-0.2
23/06/2023	37.65	55,200	37.33	37.79	37.33	3,100	0	0.1
22/06/2023	37.33	70,200	37.29	38.11	37.33	20,500	21,200	-0.0
21/06/2023	37.29	52,100	37.47	38.01	37.19	5,000	23,200	-0.7
20/06/2023	37.47	38,700	37.65	38.06	37.38	10,000	20,000	-0.4
19/06/2023	37.65	35,100	37.83	37.83	37.56	10,200	0	0.4
16/06/2023	37.83	84,500	37.74	37.83	37.70	10,200	20,000	-0.4
15/06/2023	37.74	19,900	38.29	38.29	37.74	2,200	0	0.1
14/06/2023	38.29	53,600	38.52	38.88	38.29	1,800	20,000	-0.8
13/06/2023	38.52	29,300	38.52	39.66	38.52	0	5,000	-0.2
12/06/2023	38.52	52,900	37.92	40.11	37.92	5,500	300	0.2
09/06/2023	37.92	39,300	37.83	38.11	37.56	600	0	0.0
08/06/2023	37.83	86,500	37.92	39.25	37.83	200	500	-0.0
07/06/2023	37.92	69,100	37.83	37.92	37.65	14,900	300	0.6
06/06/2023	37.83	37,100	37.83	38.20	37.65	4,100	1,000	0.1
05/06/2023	37.83	66,500	38.11	38.52	37.65	4,600	21,800	-0.7
02/06/2023	38.11	34,800	37.92	38.29	37.74	7,600	0	0.3
01/06/2023	37.92	10,500	37.92	38.20	37.60	1,600	100	0.1
31/05/2023	37.92	17,300	37.92	38.01	37.56	1,700	2,200	-0.0
30/05/2023	37.92	21,200	38.20	38.20	37.56	2,500	0	0.1
29/05/2023	38.20	57,300	37.38	38.20	37.19	9,800	20,400	-0.4
26/05/2023	37.38	6,000	37.38	37.38	37.19	200	0	0.0
25/05/2023	37.38	23,200	37.79	37.92	37.38	13,400	7,800	0.2
24/05/2023	37.79	33,800	38.01	38.24	37.79	16,300	3,600	0.5

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 (2026-02-11)	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