Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2023	41.92	41,900	42.35	42.35	41.49	200	10,400	-0.5
16/08/2023	42.35	44,700	42.40	42.40	42.01	200	1,800	-0.1
15/08/2023	42.40	17,700	42.35	43.09	41.92	1,400	0	0.1
14/08/2023	42.35	22,100	42.44	42.44	41.84	800	1,400	-0.0
11/08/2023	42.44	60,700	42.79	42.87	40.71	600	1,300	-0.0
10/08/2023	42.79	25,500	43.22	43.39	42.40	400	1,600	-0.1
09/08/2023	43.22	142,800	41.23	44.08	41.06	8,100	26,800	-0.9
08/08/2023	41.23	23,300	41.36	41.49	41.02	1,300	600	0.0
07/08/2023	41.36	26,900	40.19	41.45	40.37	600	5,600	-0.2
04/08/2023	40.19	50,800	41.06	41.32	40.19	1,200	11,000	-0.5
03/08/2023	41.06	31,400	41.58	41.58	40.71	1,500	0	0.1
02/08/2023	41.58	77,700	41.66	41.92	40.63	1,400	25,000	-1.1
01/08/2023	41.66	75,200	41.66	42.01	41.40	3,800	23,600	-1.0
31/07/2023	41.66	97,900	41.66	42.05	41.49	4,600	38,100	-1.6
28/07/2023	41.66	47,600	41.58	41.66	41.32	1,300	300	0.0
27/07/2023	41.58	45,800	41.49	41.58	41.27	900	300	0.0
26/07/2023	41.49	73,400	41.49	41.84	41.19	4,200	45,000	-2.0
25/07/2023	41.49	101,900	41.49	41.66	41.36	2,600	21,200	-0.9
24/07/2023	41.49	61,000	41.49	41.88	41.14	200	21,000	-1.0
21/07/2023	41.49	111,900	41.49	41.92	40.76	500	23,000	-1.1
20/07/2023	41.49	100,100	41.32	42.18	41.14	800	20,000	-0.9
19/07/2023	41.32	50,900	40.80	41.36	40.54	500	2,100	-0.1
18/07/2023	40.80	75,900	40.84	41.45	40.54	1,900	20,200	-0.9
17/07/2023	40.84	75,800	40.63	42.18	40.45	1,000	5,500	-0.2
14/07/2023	40.63	107,800	40.37	41.06	40.28	1,200	28,500	-1.3
13/07/2023	40.37	68,100	40.11	41.40	40.19	200	30,500	-1.4
12/07/2023	40.11	91,400	39.76	40.11	39.46	8,100	1,800	0.3
11/07/2023	39.76	56,200	39.76	40.45	39.33	6,800	2,000	0.2
10/07/2023	39.76	67,500	39.55	40.58	39.59	1,300	16,200	-0.7
07/07/2023	39.55	104,500	38.68	39.55	38.55	0	1,600	-0.1
06/07/2023	38.68	110,500	38.68	38.68	38.21	1,200	300	0.0
05/07/2023	38.68	118,900	38.72	38.90	38.21	3,200	0	0.1
04/07/2023	38.72	148,100	38.21	38.90	38.34	7,600	26,200	-0.8
03/07/2023	38.21	159,400	36.74	38.42	36.91	0	31,500	-1.4
30/06/2023	36.74	97,700	36.43	37.00	35.87	1,000	24,100	-1.0
29/06/2023	36.43	39,800	36.43	36.52	36.04	1,100	0	0.0
28/06/2023	36.43	85,000	36.00	37.17	35.96	100	26,200	-1.1
27/06/2023	36.00	81,500	35.70	36.00	35.61	200	2,900	-0.1
26/06/2023	35.70	36,900	35.70	36.17	35.44	4,000	9,900	-0.2
23/06/2023	35.70	55,200	35.40	35.83	35.40	3,100	0	0.1
22/06/2023	35.40	70,200	35.35	36.13	35.40	20,500	21,200	-0.0
21/06/2023	35.35	52,100	35.53	36.04	35.27	5,000	23,200	-0.7
20/06/2023	35.53	38,700	35.70	36.09	35.44	10,000	20,000	-0.4
19/06/2023	35.70	35,100	35.87	35.87	35.61	10,200	0	0.4
16/06/2023	35.87	84,500	35.79	35.87	35.74	10,200	20,000	-0.4
15/06/2023	35.79	19,900	36.30	36.30	35.79	2,200	0	0.1
14/06/2023	36.30	53,600	36.52	36.87	36.30	1,800	20,000	-0.8
13/06/2023	36.52	29,300	36.52	37.60	36.52	0	5,000	-0.2
12/06/2023	36.52	52,900	35.96	38.03	35.96	5,500	300	0.2
09/06/2023	35.96	39,300	35.87	36.13	35.61	600	0	0.0
08/06/2023	35.87	86,500	35.96	37.21	35.87	200	500	-0.0
07/06/2023	35.96	69,100	35.87	35.96	35.70	14,900	300	0.6
06/06/2023	35.87	37,100	35.87	36.22	35.70	4,100	1,000	0.1
05/06/2023	35.87	66,500	36.13	36.52	35.70	4,600	21,800	-0.7
02/06/2023	36.13	34,800	35.96	36.30	35.79	7,600	0	0.3
01/06/2023	35.96	10,500	35.96	36.22	35.66	1,600	100	0.1
31/05/2023	35.96	17,300	35.96	36.04	35.61	1,700	2,200	-0.0
30/05/2023	35.96	21,200	36.22	36.22	35.61	2,500	0	0.1
29/05/2023	36.22	57,300	35.44	36.22	35.27	9,800	20,400	-0.4
26/05/2023	35.44	6,000	35.44	35.44	35.27	200	0	0.0
25/05/2023	35.44	23,200	35.83	35.96	35.44	13,400	7,800	0.2
24/05/2023	35.83	33,800	36.04	36.26	35.83	16,300	3,600	0.5
23/05/2023	36.04	11,900	35.61	36.22	36.00	2,900	1,500	0.1
22/05/2023	35.61	24,000	35.83	36.09	35.48	10,000	13,100	-0.1
19/05/2023	35.83	22,700	35.87	36.30	35.79	2,000	700	0.1
18/05/2023	35.87	25,800	35.44	36.00	35.44	10,600	0	0.4
17/05/2023	35.44	12,700	35.14	35.70	34.88	4,300	1,700	0.1
16/05/2023	35.14	30,000	35.09	35.14	34.75	10,800	100	0.4
15/05/2023	35.09	36,500	35.53	35.70	35.01	200	0	0.0
12/05/2023	35.53	35,600	35.61	36.04	35.27	5,100	1,800	0.1
11/05/2023	35.61	30,100	35.18	35.87	35.18	2,200	1,100	0.0
10/05/2023	35.18	62,300	35.14	35.44	34.92	10,000	20,000	-0.4
09/05/2023	35.14	13,200	35.01	35.14	34.58	200	1,600	-0.1
08/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/05/2023	35.01	34,000	35.01	35.53	35.01	400	0	0.0
05/05/2023	35.01	40,600	35.01	35.21	34.60	0	0	0
04/05/2023	35.01	28,600	34.68	35.01	34.60	2,100	500	0.1
28/04/2023	34.68	24,400	34.51	34.93	34.60	1,200	20,000	-0.8
27/04/2023	34.51	19,700	34.76	34.84	34.27	1,700	1,700	0.0
26/04/2023	34.76	29,600	35.01	35.09	34.60	3,900	2,500	0.1
25/04/2023	35.01	70,200	35.21	36.98	33.77	35,800	7,500	1.2
24/04/2023	35.21	54,000	35.42	35.42	34.80	1,100	80	0.0
21/04/2023	35.42	18,200	35.38	35.71	34.76	1,600	200	0.1
20/04/2023	35.38	69,300	35.34	35.83	34.43	18,300	20,000	-0.1
19/04/2023	35.34	28,800	35.42	37.07	34.88	300	14,700	-0.6
18/04/2023	35.42	81,200	34.18	35.75	34.02	9,300	20,000	-0.5
17/04/2023	34.18	58,700	34.60	34.93	34.10	800	20,000	-0.8
14/04/2023	34.60	38,900	35.38	36.24	34.60	0	2,000	-0.1
13/04/2023	35.38	153,300	33.11	35.42	33.28	3,800	3,900	-0.0
12/04/2023	33.11	29,900	32.91	33.44	32.91	100	0	0.0
11/04/2023	32.91	45,900	32.82	32.95	32.70	0	0	0.0
10/04/2023	32.82	64,100	32.12	32.87	32.12	1,000	0	0.0
07/04/2023	32.12	32,300	32.29	32.45	32.12	2,200	0	0.1
06/04/2023	32.29	74,400	32.21	32.91	31.71	0	11,600	-0.5
05/04/2023	32.21	51,900	32.33	32.37	31.71	1,000	5,800	-0.2
04/04/2023	32.33	66,800	32.17	32.37	31.88	0	15,000	-0.6
03/04/2023	32.17	68,100	31.88	32.29	31.88	3,800	4,040	-0.0
31/03/2023	31.88	25,900	31.38	31.88	31.30	300	0	0.0
30/03/2023	31.38	49,200	31.71	31.71	31.30	0	0	-0.0
29/03/2023	31.71	47,100	31.96	31.96	31.05	0	500	-0.0
28/03/2023	31.96	26,300	31.96	32.12	31.80	200	1,100	-0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.90	-2.50%	418,900	-16,370	0	34.45 36.15 35.15
2 tháng (2026-04-13)	-0.84	-2.33%	1,025,200	-74,569	0	34.45 37.45 35.15
3 tháng (2026-03-16)	-2.45	-6.52%	1,993,500	-87,069	0.3	34.04 37.55 35.15
6 tháng (2025-12-15)	1.44	4.28%	8,360,400	83,431	6.8	33 42 35.15
12 tháng (2025-06-17)	0.92	2.68%	19,561,200	206,831	11.9	33 42 35.15
24 tháng (2024-06-24)	-9.14	-20.66%	35,289,200	-312,769	2.3	29.91 46.71 35.15
36 tháng (2023-06-28)	-1.33	-3.66%	51,680,000	-100,596	12.4	29.91 47.25 35.15
60 tháng (2021-07-08)	7.28	26.17%	133,386,500	9,537,121	489.9	24.71 59.16 35.15

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH