Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	38.60	37,900	38.65	39.10	38.50	900	3,700	0
17/03/2026	38.65	84,800	39.95	40.05	38.65	20,700	15,300	0.2
16/03/2026	39.60	89,100	39.60	40.25	38.20	12,600	16,800	-0.2
13/03/2026	39.60	87,800	39.50	40.45	39.50	12,600	16,800	-0.2
12/03/2026	39.65	231,500	39	39.65	37.90	22,800	20,900	0.1
11/03/2026	39.10	176,800	38.25	39.45	38.25	65,000	3,600	2.4
10/03/2026	38.45	203,900	39.75	39.75	38.40	74,600	5,300	2.6
09/03/2026	37.90	401,500	38	40.70	37.90	74,600	5,300	2.6
06/03/2026	40.70	144,000	40.20	41.70	40.10	17,600	4,400	0.5
05/03/2026	40.60	160,600	41.10	41.90	40.10	2,000	2,600	-0.0
04/03/2026	40.90	250,100	42.50	42.50	40	24,000	400	1.0
03/03/2026	42.15	236,600	42.90	43	42.10	6,100	10,800	-0.2
02/03/2026	43	301,900	40.85	44.45	40.85	3,000	1,900	0.0
27/02/2026	43	280,700	43	43.25	41.60	0	1,100	-0.0
26/02/2026	43.10	265,500	43.55	44.25	42.10	0	4,500	-0.2
25/02/2026	44.30	243,400	45.75	45.75	43.85	8,800	2,200	0.3
24/02/2026	44.20	750,400	44.20	44.20	43.15	2,500	20,300	-0.8
23/02/2026	41.35	142,100	41.35	41.35	41.35	0	38,500	-1.6
13/02/2026	38.65	51,700	39	39	38.65	14,700	0	0.6
12/02/2026	38.65	86,200	38.70	39.50	38.65	24,900	400	0.9
11/02/2026	38.65	71,800	38.80	38.80	38.50	26,400	300	1.0
10/02/2026	38.35	73,500	38.80	38.80	38.10	1,700	1,300	0.0
09/02/2026	38.10	148,800	37.85	39.50	37.85	5,500	0	0.2
06/02/2026	37.80	138,400	37.85	37.85	37	5,500	0	0.2
05/02/2026	37.85	40,600	37.85	37.90	37.50	3,100	200	0.1
04/02/2026	37.80	87,500	37.65	38.55	37.50	0	2,900	-0.1
03/02/2026	37.90	99,300	38	38.50	37	3,000	1,900	0.0
02/02/2026	38.15	133,100	37.70	38.70	37.35	800	13,900	-0.5
30/01/2026	37.65	42,500	37.35	38.05	37.35	0	2,300	-0.1
29/01/2026	37.30	74,500	37.55	37.70	37.25	600	0	0.0
28/01/2026	37.60	104,200	37.60	37.70	37.10	0	0	0
27/01/2026	37.55	84,200	37.40	37.70	37	8,700	2,700	0.2
26/01/2026	37.40	117,600	37.70	37.80	36.75	200	500	-0.0
23/01/2026	37.35	127,600	38.30	38.85	37	500	1,500	-0.0
22/01/2026	38	212,300	37	38	37	0	12,900	-0.5
21/01/2026	37	64,200	36.20	37.10	36.20	0	600	-0.0
20/01/2026	36.15	97,300	37.20	37.20	36.15	400	1,700	-0.0
19/01/2026	36.60	87,700	36.60	37.25	36.60	100	1,400	-0.0
16/01/2026	36.60	66,000	36.40	36.75	36.40	100	1,700	-0.1
15/01/2026	36.45	22,500	36.40	36.70	36.25	0	1,000	-0.0
14/01/2026	36.40	26,500	36.20	36.60	36.20	200	4,800	-0.2
13/01/2026	36.35	32,200	36.25	36.50	36.25	0	2,500	-0.1
12/01/2026	36.20	39,600	35.90	36.25	35.90	4,100	400	0.1
09/01/2026	35.90	11,400	36.20	36.20	35.85	0	3,900	-0.1
08/01/2026	35.90	24,500	36.20	36.40	35.90	1,400	7,700	-0.2
07/01/2026	36.20	23,500	36.50	36.50	36.20	100	2,400	-0.1
06/01/2026	36.10	42,800	35.90	36.10	35.90	0	1,000	-0.0
05/01/2026	35.80	46,500	35.20	36.15	35.20	0	7,800	-0.3
31/12/2025	35.20	30,100	35	35.55	34.95	200	0	0.0
30/12/2025	34.95	22,100	35.10	35.35	34.90	200	300	-0.0
29/12/2025	35.10	3,800	34.80	35.30	34.80	0	100	-0.0
26/12/2025	34.80	22,100	35.10	35.10	34.70	1,600	1,100	0.0
25/12/2025	35.10	15,700	35	35.10	34.90	500	3,600	-0.1
24/12/2025	35.05	6,300	34.90	35.25	34.90	0	2,000	-0.1
23/12/2025	35.05	42,200	35.30	35.30	35.05	1,200	300	0.0
22/12/2025	35.30	29,600	35.40	35.40	35.25	0	11,000	-0.4
19/12/2025	35.40	8,100	35.50	35.75	35.10	0	3,500	-0.1
18/12/2025	35.50	1,400	35.35	35.80	35.35	100	500	-0.0
17/12/2025	35.50	10,700	35.90	35.90	35.50	0	7,200	-0.3
16/12/2025	35.80	6,700	35.50	35.80	35.30	0	700	-0.0
15/12/2025	35.50	12,800	35.50	35.70	35.45	0	2,300	-0.1
12/12/2025	35.50	33,000	35.75	35.75	35.50	0	900	-0.0
11/12/2025	35.80	2,300	35.85	35.90	35.70	0	500	-0.0
10/12/2025	35.85	24,100	35.80	36.20	35.65	0	1,700	-0.1
09/12/2025	35.70	41,300	36	36	35.40	3,600	2,900	0.0
08/12/2025	35.90	18,800	36	36.10	35.90	600	2,600	-0.1
05/12/2025	36.10	27,000	36.65	36.65	36.05	0	2,000	-0.1
04/12/2025	36.40	37,700	36.80	36.80	36.10	100	1,000	-0.0
03/12/2025	36.50	29,000	36.45	36.50	36.20	5,000	7,300	-0.1
02/12/2025	36.20	42,100	36.20	36.25	36	12,400	3,900	0.3
01/12/2025	36.30	11,700	36.35	36.50	36.30	800	1,000	-0.0
28/11/2025	36.20	6,900	36.50	36.50	36.20	0	1,000	-0.0
27/11/2025	36.20	32,500	36.80	36.80	36.20	0	1,000	-0.0
26/11/2025	36.40	13,100	36.15	36.40	36.15	100	1,000	-0.0
25/11/2025	36.10	39,000	36.30	36.30	36	29,500	600	1.0
24/11/2025	36.30	30,500	36.10	36.30	36.10	8,100	900	0.3
21/11/2025	36.10	65,100	36.20	36.20	35.80	100	3,600	-0.1
20/11/2025	36.20	44,200	36.40	36.40	36.05	600	1,700	-0.0
19/11/2025	36.40	25,400	36.55	36.60	36.15	200	0	0.0
18/11/2025	36.70	54,400	36.50	37	36.10	400	6,000	-0.2
17/11/2025	36.70	46,800	36.65	37	34.15	600	1,900	-0.0
14/11/2025	36.70	24,400	36.55	36.95	36.55	2,800	0	0.1
13/11/2025	36.55	18,900	36.50	36.80	36.50	1,100	0	0.0
12/11/2025	36.55	29,800	36.05	36.55	36.05	6,300	1,700	0.2
11/11/2025	36.20	13,000	36.15	36.25	36	300	100	0.0
10/11/2025	36.15	17,400	36.65	36.65	36	4,600	600	0.1
07/11/2025	36.65	28,300	36.55	36.80	36	400	2,400	-0.1
06/11/2025	36.90	12,900	37.40	37.40	36.60	400	1,200	-0.0
05/11/2025	37.50	95,100	36.60	37.75	36.60	1,900	8,700	-0.3
04/11/2025	36.60	32,900	36.60	36.60	36	800	1,600	-0.0
03/11/2025	36.60	54,900	36.30	36.60	36.25	3,800	9,800	-0.2
31/10/2025	36.40	43,800	36.10	36.50	36	1,000	0	0.0
30/10/2025	36.45	44,500	36.40	36.65	35.25	1,900	6,500	-0.2
29/10/2025	36.40	47,200	36.10	36.50	36	3,100	1,000	0.1
28/10/2025	35.65	23,700	36	36	35.35	2,700	2,500	0.0
27/10/2025	36	48,800	36	36.55	36	3,500	6,200	-0.1
24/10/2025	35.50	6,900	35.15	35.50	35.15	0	300	-0.0
23/10/2025	35.15	19,400	35.15	35.70	35	1,100	2,400	-0.0
22/10/2025	35.15	25,400	35.60	35.70	35.15	400	1,300	-0.0
21/10/2025	35.60	65,300	34.95	35.80	34.85	2,600	5,900	-0.1
20/10/2025	34.85	74,100	35.70	36.40	34.80	4,400	400	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.75	-4.23%	3,965,900	170,800	6.4	37.90 44.30 38.65
2 tháng (2026-01-16)	3	8.20%	5,974,900	220,800	8.3	36.15 44.30 38.65
3 tháng (2025-12-17)	4.10	11.55%	6,436,500	169,300	6.5	34.80 44.30 38.65
6 tháng (2025-09-18)	1.80	4.76%	8,642,500	97,900	3.8	34.80 44.30 38.65
12 tháng (2025-03-24)	-5.02	-11.25%	24,795,400	62,800	15.3	31.55 44.86 38.65
24 tháng (2024-03-27)	-5.94	-13.03%	37,085,400	-145,127	5.7	31.55 49.83 38.65
36 tháng (2023-04-03)	5.68	16.73%	52,375,800	-92,147	9.0	31.55 49.83 38.65
60 tháng (2021-04-12)	10.09	34.19%	152,065,400	9,645,290	490.9	25.55 62.39 38.65

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH