Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	34.20	3,200	34	34.20	34	0	0	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
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

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 (2026-06-29)	-1.65	-4.60%	320,200	-20,722	0	33.75 35.90 34
2 tháng (2026-05-29)	-0.35	-1.01%	700,500	-43,483	0	33.75 35.90 34
3 tháng (2026-04-29)	-2.02	-5.56%	1,130,500	-59,191	0	33.75 36.60 34
6 tháng (2026-01-29)	-1.12	-3.16%	7,412,300	113,609	9.2	33.75 42 34
12 tháng (2025-08-04)	-1.69	-4.69%	15,417,100	83,709	8.5	33 42 34
24 tháng (2024-08-07)	-7.74	-18.44%	34,604,700	-328,291	3.1	29.91 44.42 34
36 tháng (2023-08-14)	-8.10	-19.14%	49,562,700	273,982	31.6	29.91 47.25 34
60 tháng (2021-08-23)	2.27	7.11%	118,717,300	9,479,199	489.3	24.71 59.16 34

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH