Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/11/2023	38.64	31,400	38.72	39.63	38.64	0	100	-0.0
14/11/2023	38.72	18,400	38.42	39.07	38.47	0	800	-0.0
13/11/2023	38.42	10,700	38.72	38.72	38.08	1,500	100	0.1
10/11/2023	38.72	21,100	39.03	39.07	38.55	0	1,600	-0.1
09/11/2023	39.03	22,300	38.90	39.37	38.98	700	1,800	-0.0
08/11/2023	38.90	23,300	37.82	38.90	37.47	100	900	-0.0
07/11/2023	37.82	24,800	37.86	37.90	35.87	10,300	1,000	0.4
06/11/2023	37.86	19,100	37.77	38.03	37.47	9,500	800	0.4
03/11/2023	37.77	30,300	37.21	38.21	36.87	2,200	1,200	0.0
02/11/2023	37.21	72,200	35.83	37.21	35.83	3,700	11,000	-0.3
01/11/2023	35.83	64,600	36.30	37.00	35.31	13,600	2,600	0.5
31/10/2023	36.30	31,200	37.60	37.60	36.30	0	4,300	-0.2
30/10/2023	37.60	18,600	38.55	38.55	37.60	8,700	5,100	0.2
27/10/2023	38.55	62,400	38.64	39.42	38.08	37,700	800	1.7
26/10/2023	38.64	108,300	40.58	40.58	37.77	2,500	2,800	-0.0
25/10/2023	40.58	23,200	40.50	40.67	39.93	900	800	0.0
24/10/2023	40.50	59,500	40.28	41.02	39.76	1,200	1,400	-0.0
23/10/2023	40.28	16,600	41.49	41.49	40.28	200	2,300	-0.1
20/10/2023	41.49	71,900	41.06	41.53	39.76	200	2,900	-0.1
19/10/2023	41.06	32,400	41.06	42.01	40.80	100	2,200	-0.1
18/10/2023	41.06	112,900	42.27	42.27	40.63	30,600	2,500	1.4
17/10/2023	42.27	42,900	43.22	43.22	42.27	500	1,200	-0.0
16/10/2023	43.22	30,800	43.91	43.91	42.79	700	11,700	-0.6
13/10/2023	43.91	53,100	43.48	43.91	42.96	1,600	600	0.1
12/10/2023	43.48	38,000	44.00	44.26	43.39	500	4,000	-0.2
11/10/2023	44.00	50,000	44.26	44.26	43.65	1,000	3,300	-0.1
10/10/2023	44.26	79,300	44.08	45.03	43.82	800	800	-0.0
09/10/2023	44.08	68,900	43.39	44.86	43.39	800	0	0.0
06/10/2023	43.39	39,100	43.22	43.65	42.79	2,100	800	0.1
05/10/2023	43.22	38,700	42.96	43.65	42.70	800	4,300	-0.2

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 (2026-06-29)	-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