Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	32.80	10,400	32.90	32.95	32.80	0	3,600	0
17/09/2026	32.90	13,200	33	33.25	32.90	0	100	0
16/09/2026	33.25	6,200	33.30	33.30	33	0	900	-0.0
15/09/2026	33.45	3,600	33	33.50	33	100	200	-0.0
14/09/2026	33.10	2,700	33	33.70	33	0	300	-0.0
11/09/2026	33.45	24,200	33.30	33.50	32.60	0	800	-0.0
10/09/2026	33.30	6,100	33.40	33.40	33.25	1,400	400	0.0
09/09/2026	33.40	8,900	33.55	33.55	33.40	0	0	0
08/09/2026	33.55	2,500	33.70	33.70	33.55	0	0	0
07/09/2026	33.65	10,100	33.65	33.65	33.60	0	6,700	-0.2
04/09/2026	33.65	14,000	33.70	33.70	33.65	900	0	0.0
03/09/2026	33.65	12,800	33.85	33.90	33.65	1,400	9,300	-0.3
02/09/2026	38.10	148,800	37.85	39.50	37.85	17,900	7,300	0.4
01/09/2026	35.90	11,400	36.20	36.20	35.85	0	3,900	-0.1
31/08/2026	33.10	2,700	33	33.70	33	0	300	-0.0
28/08/2026	33.90	5,900	33.95	33.95	33.45	700	2,000	-0.0
27/08/2026	33.95	5,300	33.90	34	33.90	0	0	0
26/08/2026	33.90	10,100	33.80	33.90	33.80	0	0	0
25/08/2026	33.85	8,500	34	34.05	33.80	0	0	0
24/08/2026	33.85	14,000	33.85	34	33.85	0	600	-0.0
21/08/2026	33.85	4,400	34.10	34.15	33.85	0	200	-0.0
20/08/2026	34.10	3,500	33.65	34.15	33.65	0	1,300	-0.0
19/08/2026	34	5,400	34.50	34.50	33.60	3,400	400	0.1
18/08/2026	33.60	4,600	33.70	33.80	33.60	0	0	0
17/08/2026	33.70	7,900	34	34	33.70	100	200	-0.0
14/08/2026	34	13,100	34.25	34.25	33.95	4,400	0	0.1
13/08/2026	34	7,700	34	34.25	34	0	700	-0.0
12/08/2026	34.25	15,000	34.35	34.35	34	1,600	0	0.1
11/08/2026	34.40	9,500	34.70	34.70	33.90	0	400	-0.0
10/08/2026	33.90	29,400	33.65	34	33.30	0	300	-0.0
07/08/2026	33.70	8,500	33.90	33.90	33.65	0	0	0
06/08/2026	33.90	7,900	33.90	33.90	33.85	2,500	0	0.1
05/08/2026	33.90	25,200	33.95	34	33.35	500	2,600	-0.1
04/08/2026	33.95	9,800	34	34.30	33.90	0	0	0
03/08/2026	33.90	36,200	33.85	33.90	33.65	1,600	2,400	-0.0
31/07/2026	33.85	15,000	34.25	34.25	33.70	400	0	0.0
30/07/2026	34.05	27,300	33.85	34.05	33	700	0	0.0
29/07/2026	33.80	22,700	34	34.20	33.80	0	600	-0.0
28/07/2026	34	26,400	34	34.40	34	0	300	-0.0
27/07/2026	34.25	7,600	34.30	34.30	33.90	100	200	-0.0
24/07/2026	34.35	8,500	34.25	34.95	34.20	0	0	0
23/07/2026	34.30	13,200	35	35	34.05	700	1,000	-0.0
22/07/2026	34.85	32,600	34.85	35.20	34.05	400	6,700	-0.2
21/07/2026	34.80	36,900	34.10	35	34.10	0	0	0
20/07/2026	33.75	25,000	33.80	33.85	33.55	0	0	0
17/07/2026	33.85	22,900	33.85	33.90	33.75	0	0	0
16/07/2026	33.85	7,800	34.65	34.70	33.80	0	0	0
15/07/2026	34.70	2,000	34.50	34.70	34.30	0	100	-0.0
14/07/2026	34.30	14,700	34.50	34.50	33.75	0	1,700	-0.1
13/07/2026	34.55	9,800	34.30	34.80	34	1,400	2,900	-0.1
10/07/2026	34.30	27,700	34.50	34.90	34.15	0	20,000	-0.7
09/07/2026	34.90	22,600	34.65	35.50	34.65	0	0	0
08/07/2026	35.10	7,300	35.15	35.15	35	0	1,500	-0.1
07/07/2026	35.15	20,700	35	35.95	35	0	1,500	-0.1
06/07/2026	35	8,200	35.10	35.20	35	0	0	0
03/07/2026	35.10	3,300	35.50	35.50	35	0	500	-0.0
02/07/2026	35.65	7,200	35.65	35.65	35.20	0	600	-0.0
01/07/2026	35.65	4,600	35.75	35.75	35.25	1,200	400	0.0
30/06/2026	35.75	3,500	35.90	35.90	35.50	1,100	0	0.0
29/06/2026	35.90	34,100	35.50	35.90	35.40	11,800	300	0.4
26/06/2026	35.50	4,100	35.35	35.50	35.30	0	1,500	-0.1
25/06/2026	35.35	8,600	34.90	35.50	34.90	0	1,000	-0.0
24/06/2026	35.20	4,000	35	35.20	34.85	1,100	0	0.0
23/06/2026	35.10	20,400	35.10	35.20	35	0	100	-0.0
22/06/2026	35.10	23,500	35.35	35.75	35	300	1,700	-0.0
19/06/2026	35.30	3,900	35.70	35.70	35.30	0	200	-0.0
18/06/2026	35.80	55,500	35.60	36	35.55	0	1,000	-0.0
17/06/2026	35.55	7,000	35.55	35.55	35.30	200	0	0.0
16/06/2026	35.55	36,500	35.10	35.80	35.10	0	12,500	-0.4
15/06/2026	35.70	9,500	35.20	36.20	35.20	1,100	1,000	0.0
12/06/2026	35.15	900	35.10	35.40	35.10	0	300	-0.0
11/06/2026	35.10	2,500	35.55	35.60	35	200	1,600	-0.0
10/06/2026	35.40	27,400	35.40	35.50	35.30	0	0	0
09/06/2026	35.40	23,300	35.35	36.20	35	300	0	0.0
08/06/2026	35	43,000	35	35.20	34.75	5,300	0	0.2
05/06/2026	35.20	24,500	34.95	35.50	34.95	0	9,400	-0.3
04/06/2026	34.95	5,900	35	35	34.60	900	0	0.0
03/06/2026	35	29,100	34.85	35	34.65	0	4,000	-0.1
02/06/2026	34.90	16,000	34.75	35	34.75	400	0	0.0
01/06/2026	34.75	22,200	34.60	34.75	34.60	1,600	300	0.0
29/05/2026	34.60	12,500	34.60	35	34.25	700	200	0.0
28/05/2026	34.60	4,500	34.80	34.80	34.55	0	100	-0.0
27/05/2026	34.45	41,000	35	35	34.45	300	4,000	-0.1
26/05/2026	35.25	30,700	35.45	35.45	34.95	1,500	1,200	0.0
25/05/2026	35.45	8,700	35.10	36.35	35.10	0	1,000	-0.0
22/05/2026	35.95	12,800	35.20	35.95	35.15	600	200	0.0
21/05/2026	35.15	16,800	36.85	36.85	35	4,500	300	0.2
20/05/2026	35	26,100	34.95	35	34.60	400	4,300	-0.1
19/05/2026	35	13,500	34.90	35	34.85	2,600	7,000	-0.2
18/05/2026	35	17,000	35.30	35.45	35	800	100	0.0
15/05/2026	35.30	19,400	36.10	36.10	35.30	200	1,500	-0.0
14/05/2026	36.15	4,300	35.80	36.25	35.80	1,100	2,200	-0.0
13/05/2026	36	17,700	36	36	35.85	100	400	-0.0
12/05/2026	36	25,800	36.30	36.30	35.40	4,500	4,300	0.0
11/05/2026: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2026	36.20	29,400	37.35	37.35	35.70	1,800	7,600	-0.2
08/05/2026	36.60	49,700	36.41	36.98	36.41	200	600	-0.0
07/05/2026	36.32	25,300	36.36	36.41	36.03	600	0	0.0
06/05/2026	36.36	19,100	36.08	36.36	36.08	0	1,300	-0.0
05/05/2026	36.08	21,400	36.46	36.46	35.84	300	1,100	-0.0
04/05/2026	36.46	32,600	35.89	36.65	35.89	3,200	1,200	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 (2026-08-19)	-1.10	-3.24%	324,300	-8,900	-0.2	32.80 38.10 32.80
2 tháng (2026-07-20)	-0.85	-2.52%	714,300	-11,300	-0.3	32.80 38.10 32.80
3 tháng (2026-06-22)	-2.20	-6.27%	971,300	-28,200	-0.9	32.80 38.10 32.80
6 tháng (2026-03-23)	-1.14	-3.35%	2,714,000	-131,200	-4.7	31.39 38.10 32.80
12 tháng (2025-09-23)	-2.66	-7.47%	11,696,600	-109,400	-3.8	31.39 42 32.80
24 tháng (2024-09-30)	-9.36	-22.16%	34,908,300	165,171	-2.8	29.73 45.51 32.80
36 tháng (2023-10-04)	-10.06	-23.42%	48,534,600	693,295	22.4	28.61 47.25 32.80
60 tháng (2021-10-14)	-6.79	-17.11%	106,212,100	-365,969	-33.0	24.71 59.16 32.80

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH