Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	35.15	900	35.10	35.40	35.10	0	300	0
11/06/2026	35.10	2,500	35.55	35.60	35	200	1,600	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
08/06/2026	35	43,000	35	35.20	34.75	5,300	0	0
05/06/2026	35.20	24,500	34.95	35.50	34.95	0	9,400	0
04/06/2026	34.95	5,900	35	35	34.60	900	0	0
03/06/2026	35	29,100	34.85	35	34.65	0	4,000	0
02/06/2026	34.90	16,000	34.75	35	34.75	400	0	0
01/06/2026	34.75	22,200	34.60	34.75	34.60	1,600	300	0
29/05/2026	34.60	12,500	34.60	35	34.25	700	261	0
28/05/2026	34.60	4,500	34.80	34.80	34.55	0	100	0
27/05/2026	34.45	41,000	35	35	34.45	300	4,000	0
26/05/2026	35.25	30,700	35.45	35.45	34.95	1,500	1,209	0
25/05/2026	35.45	8,700	35.10	36.35	35.10	0	1,000	0
22/05/2026	35.95	12,800	35.20	35.95	35.15	600	200	0
21/05/2026	35.15	16,800	36.85	36.85	35	4,500	300	0
20/05/2026	35	26,100	34.95	35	34.60	400	4,300	0
19/05/2026	35	13,500	34.90	35	34.85	2,600	7,000	0
18/05/2026	35	17,000	35.30	35.45	35	800	100	0
15/05/2026	35.30	19,400	36.10	36.10	35.30	200	1,500	0
14/05/2026	36.15	4,300	35.80	36.25	35.80	1,100	2,200	0
13/05/2026	36	17,700	36	36	35.85	100	400	0
12/05/2026	36	25,800	36.30	36.30	35.40	4,500	4,300	0
11/05/2026: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2026	36.20	29,400	37.35	37.35	35.70	1,801	7,600	0
08/05/2026	36.60	49,700	36.41	36.98	36.41	200	600	0
07/05/2026	36.32	25,300	36.36	36.41	36.03	600	0	0
06/05/2026	36.36	19,100	36.08	36.36	36.08	0	1,300	0
05/05/2026	36.08	21,400	36.46	36.46	35.84	300	1,100	0
04/05/2026	36.46	32,600	35.89	36.65	35.89	3,200	1,200	0
29/04/2026	36.27	14,200	36.27	36.36	36.22	0	0	0
28/04/2026	36.27	40,600	36.46	36.46	35.70	1,600	20,200	0
24/04/2026	36.46	18,500	36.51	36.65	36.17	1,300	6,100	0
23/04/2026	36.74	24,900	37.45	37.45	36.32	1,300	200	0
22/04/2026	37.45	49,200	37.50	37.55	36.98	2,300	500	0
21/04/2026	37.17	55,300	36.65	37.17	36.65	1,000	9,100	0
20/04/2026	36.65	23,600	36.84	36.84	36.41	1,300	3,200	0
17/04/2026	36.60	40,500	36.55	36.60	36.22	1,700	6,500	0
16/04/2026	36.55	65,700	36.03	36.69	35.89	6,100	12,300	0
15/04/2026	36.03	17,200	35.98	36.27	35.75	2,000	1,900	0
14/04/2026	35.98	30,600	36.32	36.32	35.65	0	5,700	0
13/04/2026	35.94	22,700	35.94	36.32	35.46	200	5,800	0
10/04/2026	36.03	25,900	36.32	36.32	35.84	900	5,100	0
09/04/2026	36.32	22,300	36.36	36.51	36.03	100	4,500	0
08/04/2026	36.36	47,300	36.79	36.79	35.79	800	8,200	0
07/04/2026	35.60	19,900	35.56	35.89	35.41	0	5,700	-0.1
06/04/2026	35.65	18,900	36.13	36.27	35.60	2,500	7,100	-0.2
03/04/2026	36.27	30,300	36.32	36.41	35.60	24,000	400	1.0
02/04/2026	36.41	17,000	36.46	36.60	36.22	0	2,900	-0.1
01/04/2026	36.51	41,400	36.88	36.88	36.46	200	0	0.0
31/03/2026	36.46	31,200	36.22	36.93	36.22	3,600	3,900	-0.0
30/03/2026	36.41	32,500	36.03	36.51	35.60	12,000	2,400	0.4
27/03/2026	36.51	34,700	35.60	36.51	35.60	12,000	2,400	0.4
26/03/2026	35.75	28,400	35.75	35.75	35.32	3,400	100	0.1
25/03/2026	35.75	49,400	35.32	35.84	35.32	3,000	1,800	0.0
24/03/2026	35.32	41,400	34.47	35.32	34.47	11,400	7,100	0.2
23/03/2026	34.04	111,700	35.08	35.08	33.76	11,400	7,100	0.2
20/03/2026	35.13	129,700	36.08	36.08	35.13	6,900	17,400	-0.4
19/03/2026	36.08	74,500	36.60	36.60	35.94	900	3,700	-0.1
18/03/2026	36.60	37,900	36.65	37.07	36.51	0	27,000	-1.1
17/03/2026	36.65	84,800	37.88	37.98	36.65	20,700	15,300	0.2
16/03/2026	37.55	89,100	37.55	38.16	36.22	12,600	16,800	-0.2
13/03/2026	37.55	87,800	37.45	38.35	37.45	12,600	16,800	-0.2
12/03/2026	37.60	231,500	36.98	37.60	35.94	22,800	20,900	0.1
11/03/2026	37.07	176,800	36.27	37.41	36.27	65,000	3,600	2.4
10/03/2026	36.46	203,900	37.69	37.69	36.41	74,600	5,300	2.6
09/03/2026	35.94	401,500	36.03	38.59	35.94	74,600	5,300	2.6
06/03/2026	38.59	144,000	38.12	39.54	38.02	17,600	4,400	0.5
05/03/2026	38.50	160,600	38.97	39.73	38.02	2,000	2,600	-0.0
04/03/2026	38.78	250,100	40.30	40.30	37.93	24,000	400	1.0
03/03/2026	39.97	236,600	40.68	40.77	39.92	6,100	10,800	-0.2
02/03/2026	40.77	301,900	38.73	42.15	38.73	3,000	1,900	0.0
27/02/2026	40.77	280,700	40.77	41.01	39.44	0	1,100	-0.0
26/02/2026	40.87	265,500	41.29	41.96	39.92	0	4,500	-0.2
25/02/2026	42.00	243,400	43.38	43.38	41.58	8,800	2,200	0.3
24/02/2026	41.91	750,400	41.91	41.91	40.91	2,500	20,300	-0.8
23/02/2026	39.21	142,100	39.21	39.21	39.21	0	38,500	-1.6
13/02/2026	36.65	51,700	36.98	36.98	36.65	14,700	0	0.6
12/02/2026	36.65	86,200	36.69	37.45	36.65	24,900	400	0.9
11/02/2026	36.65	71,800	36.79	36.79	36.51	26,400	300	1.0
10/02/2026	36.36	73,500	36.79	36.79	36.13	1,700	1,300	0.0
09/02/2026	36.13	148,800	35.89	37.45	35.89	5,500	0	0.2
06/02/2026	35.84	138,400	35.89	35.89	35.08	5,500	0	0.2
05/02/2026	35.89	40,600	35.89	35.94	35.56	3,100	200	0.1
04/02/2026	35.84	87,500	35.70	36.55	35.56	0	2,900	-0.1
03/02/2026	35.94	99,300	36.03	36.51	35.08	3,000	1,900	0.0
02/02/2026	36.17	133,100	35.75	36.69	35.41	800	13,900	-0.5
30/01/2026	35.70	42,500	35.41	36.08	35.41	0	2,300	-0.1
29/01/2026	35.37	74,500	35.60	35.75	35.32	600	0	0.0
28/01/2026	35.65	104,200	35.65	35.75	35.18	0	0	0
27/01/2026	35.60	84,200	35.46	35.75	35.08	8,700	2,700	0.2
26/01/2026	35.46	117,600	35.75	35.84	34.85	200	500	-0.0
23/01/2026	35.41	127,600	36.32	36.84	35.08	500	1,500	-0.0
22/01/2026	36.03	212,300	35.08	36.03	35.08	0	12,900	-0.5
21/01/2026	35.08	64,200	34.32	35.18	34.32	0	600	-0.0
20/01/2026	34.28	97,300	35.27	35.27	34.28	400	1,700	-0.0
19/01/2026	34.70	87,700	34.70	35.32	34.70	100	1,400	-0.0
16/01/2026	34.70	66,000	34.51	34.85	34.51	100	1,700	-0.1
15/01/2026	34.56	22,500	34.51	34.80	34.37	0	1,000	-0.0
14/01/2026	34.51	26,500	34.32	34.70	34.32	200	4,800	-0.2

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 (2026-05-13)	-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