Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	33.45	24,200	33.30	33.50	32.60	0	800	0
10/09/2026	33.30	6,100	33.40	33.40	33.25	1,400	400	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
04/09/2026	33.65	14,000	33.70	33.70	33.65	900	0	0
03/09/2026	33.65	12,800	33.85	33.90	33.65	1,400	9,300	0
28/08/2026	33.90	5,900	33.95	33.95	33.45	700	2,000	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
21/08/2026	33.85	4,400	34.10	34.15	33.85	0	200	0
20/08/2026	34.10	3,500	33.65	34.15	33.65	0	1,300	0
19/08/2026	34	5,400	34.50	34.50	33.60	3,400	400	0
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
14/08/2026	34	13,100	34.25	34.25	33.95	4,400	0	0
13/08/2026	34	7,700	34	34.25	34	0	700	0
12/08/2026	34.25	15,000	34.35	34.35	34	1,600	0	0
11/08/2026	34.40	9,500	34.70	34.70	33.90	0	400	0
10/08/2026	33.90	29,400	33.65	34	33.30	0	300	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
05/08/2026	33.90	25,200	33.95	34	33.35	500	2,600	0
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
31/07/2026	33.85	15,000	34.25	34.25	33.70	400	0	0
30/07/2026	34.05	27,300	33.85	34.05	33	700	0	0
29/07/2026	33.80	22,700	34	34.20	33.80	0	600	0
28/07/2026	34	26,400	34	34.40	34	1	302	0
27/07/2026	34.25	7,600	34.30	34.30	33.90	100	200	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
22/07/2026	34.85	32,600	34.85	35.20	34.05	400	6,700	0
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
14/07/2026	34.30	14,700	34.50	34.50	33.75	0	1,722	0
13/07/2026	34.55	9,800	34.30	34.80	34	1,400	2,900	0
10/07/2026	34.30	27,700	34.50	34.90	34.15	0	20,000	0
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
07/07/2026	35.15	20,700	35	35.95	35	0	1,500	0
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
02/07/2026	35.65	7,200	35.65	35.65	35.20	0	600	0
01/07/2026	35.65	4,600	35.75	35.75	35.25	1,200	400	0
30/06/2026	35.75	3,500	35.90	35.90	35.50	1,100	0	0
29/06/2026	35.90	34,100	35.50	35.90	35.40	11,800	300	0
26/06/2026	35.50	4,100	35.35	35.50	35.30	0	1,500	0
25/06/2026	35.35	8,600	34.90	35.50	34.90	0	1,000	0
24/06/2026	35.20	4,000	35	35.20	34.85	1,100	0	0
23/06/2026	35.10	20,400	35.10	35.20	35	0	100	0
22/06/2026	35.10	23,500	35.35	35.75	35	300	1,700	0
19/06/2026	35.30	3,900	35.70	35.70	35.30	0	200	0
18/06/2026	35.80	55,500	35.60	36	35.55	0	1,000	0
17/06/2026	35.55	7,000	35.55	35.55	35.30	200	1	0
16/06/2026	35.55	36,500	35.10	35.80	35.10	0	12,500	0
15/06/2026	35.70	9,500	35.20	36.20	35.20	1,101	1,000	0
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

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 (2026-08-12)	-0.95	-2.77%	159,800	-7,900	0	33.30 34.25 33.45
2 tháng (2026-07-13)	-1.25	-3.62%	558,700	-18,823	0	33.30 34.85 33.45
3 tháng (2026-06-15)	-2.40	-6.72%	870,900	-45,823	0	33.30 35.90 33.45
6 tháng (2026-03-16)	-4.25	-11.31%	2,865,300	-133,192	0.3	33.30 37.55 33.45
12 tháng (2025-09-16)	-3.54	-9.60%	11,611,000	-38,392	3.9	33 42 33.45
24 tháng (2024-09-23)	-8.92	-21.13%	34,290,700	-101,092	14.2	29.91 44.42 33.45
36 tháng (2023-09-27)	-9.23	-21.70%	47,729,400	360,881	36.3	29.91 47.25 33.45
60 tháng (2021-10-07)	-8.19	-19.74%	106,372,900	9,100,998	472.8	24.71 59.16 33.45

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH