Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	38.25	14,200	38.25	38.35	38.20	0	0	0
28/04/2026	38.25	40,600	38.45	38.45	37.65	1,600	20,200	0
27/04/2026	38.45	18,500	38.50	38.65	38.15	1,300	6,100	0
24/04/2026	38.45	18,500	38.50	38.65	38.15	1,300	6,100	0
23/04/2026	38.75	24,900	39.50	39.50	38.30	1,300	200	0
22/04/2026	39.50	49,200	39.55	39.60	39	2,300	500	0
21/04/2026	39.20	55,300	38.65	39.20	38.65	1,000	9,100	0
20/04/2026	38.65	23,600	38.85	38.85	38.40	1,300	3,200	0
17/04/2026	38.60	40,500	38.55	38.60	38.20	1,700	6,500	0
16/04/2026	38.55	65,700	38	38.70	37.85	6,100	12,300	0
15/04/2026	38	17,200	37.95	38.25	37.70	2,000	1,900	0
14/04/2026	37.95	30,600	38.30	38.30	37.60	0	5,700	0
13/04/2026	37.90	22,700	37.90	38.30	37.40	200	5,800	0
10/04/2026	38	25,900	38.30	38.30	37.80	900	5,100	0
09/04/2026	38.30	22,300	38.35	38.50	38	100	4,500	0
08/04/2026	38.35	47,300	38.80	38.80	37.75	800	8,200	0
07/04/2026	37.55	19,900	37.50	37.85	37.35	0	5,700	-0.1
06/04/2026	37.60	18,900	38.10	38.25	37.55	2,500	7,100	-0.2
03/04/2026	38.25	30,300	38.30	38.40	37.55	24,000	400	1.0
02/04/2026	38.40	17,000	38.45	38.60	38.20	0	2,900	-0.1
01/04/2026	38.50	41,400	38.90	38.90	38.45	200	0	0.0
31/03/2026	38.45	31,200	38.20	38.95	38.20	3,600	3,900	-0.0
30/03/2026	38.40	32,500	38	38.50	37.55	12,000	2,400	0.4
27/03/2026	38.50	34,700	37.55	38.50	37.55	12,000	2,400	0.4
26/03/2026	37.70	28,400	37.70	37.70	37.25	3,400	100	0.1
25/03/2026	37.70	49,400	37.25	37.80	37.25	3,000	1,800	0.0
24/03/2026	37.25	41,400	36.35	37.25	36.35	11,400	7,100	0.2
23/03/2026	35.90	111,700	37	37	35.60	11,400	7,100	0.2
20/03/2026	37.05	129,700	38.05	38.05	37.05	6,900	17,400	-0.4
19/03/2026	38.05	74,500	38.60	38.60	37.90	900	3,700	-0.1
18/03/2026	38.60	37,900	38.65	39.10	38.50	0	27,000	-1.1
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

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 (2026-03-30)	0.05	0.13%	653,400	-35,000	1.0	37.55 39.50 38.25
2 tháng (2026-02-27)	-4.55	-10.58%	3,810,400	177,800	9.1	35.90 43 38.25
3 tháng (2026-01-28)	0.85	2.26%	6,363,900	186,600	9.2	35.90 44.30 38.25
6 tháng (2025-10-30)	2	5.49%	8,742,700	132,400	7.3	34.80 44.30 38.25
12 tháng (2025-05-05)	4.34	12.74%	22,682,800	-127,000	10.8	33.40 44.30 38.25
24 tháng (2024-05-08)	-8.77	-18.58%	36,873,500	-372,927	-2.7	31.55 49.83 38.25
36 tháng (2023-05-15)	1.44	3.89%	52,297,600	-71,227	12.1	31.55 49.83 38.25
60 tháng (2021-05-24)	9.95	34.92%	147,279,200	9,665,790	493.3	26.06 62.39 38.25

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH