Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	56.90	5,800	56.90	56.90	56.90	0	0	0
11/09/2026	56.90	0	56.90	56.90	56.90	0	0	0
10/09/2026	56.90	5,300	56.90	56.90	56.90	0	0	0
09/09/2026	56.90	5,300	56.90	56.90	56.90	0	0	0
08/09/2026	56.90	10,000	56.50	56.90	56.50	0	0	0
07/09/2026	56.90	0	56.90	56.90	56.90	0	0	0
04/09/2026	56.90	5,300	56.90	56.90	56.90	0	0	0
03/09/2026	57	0	57	57	57	0	0	0
28/08/2026	57	15,600	56	57	55	0	8,500	0
27/08/2026	56.30	17,100	56	56.30	56	0	0	0
26/08/2026	56	0	56	56	56	0	0	0
25/08/2026	56	4,300	56	56	56	0	0	0
24/08/2026	56	4,800	56	56	56	0	0	0
21/08/2026	56	5,500	56	56	56	0	0	0
20/08/2026	53.40	9,400	53	53.40	53	0	0	0
19/08/2026	56.50	5,300	56.50	56.50	56.50	0	0	0
18/08/2026	53.50	4,400	53.50	53.50	53.50	0	0	0
17/08/2026	55	0	55	55	55	0	0	0
14/08/2026	55	100	55	55	55	0	100	0
13/08/2026	56.90	9,500	56.50	56.90	56.50	0	0	0
12/08/2026	56.50	2,200	56.50	56.50	56.50	0	0	0
11/08/2026	56.50	5,400	56.50	56.50	56.50	0	0	0
10/08/2026	57.50	5,500	57.50	57.50	57.50	0	0	0
07/08/2026	57	3,900	57	57	57	0	0	0
06/08/2026	54.50	4,900	57.50	57.50	54.50	0	0	0
05/08/2026	57.50	0	57.50	57.50	57.50	0	0	0
04/08/2026	57.50	4,900	57.50	57.50	57.50	0	0	0
03/08/2026	57.50	4,800	57.50	57.50	57.50	0	0	0
31/07/2026	57.50	4,500	57.50	57.50	57.50	0	0	0
30/07/2026	57.50	4,400	57.50	57.50	57.50	0	0	0
29/07/2026	54.50	800	54.50	54.50	54.50	0	0	0
28/07/2026	54.50	5,500	54.50	54.50	54.50	0	0	0
27/07/2026	56	5,100	56	56	56	0	0	0
24/07/2026	57.80	1,900	57.80	57.80	57.80	0	0	0
23/07/2026	57.30	7,000	57.50	57.50	57.30	0	0	0
22/07/2026	55	17,700	55	56	55	100	0	0
21/07/2026	57.50	4,800	57.50	57.50	57.50	0	0	0
20/07/2026	55	6,800	57.90	57.90	55	0	0	0
17/07/2026	57.90	1,200	55	57.90	55	0	0	0
16/07/2026	56.90	3,500	55	56.90	55	0	0	0
15/07/2026	55	3,500	55	55	55	0	0	0
14/07/2026	55.50	10,900	55.50	55.50	55	0	0	0
13/07/2026	55.50	100	55.50	55.50	55.50	0	0	0
10/07/2026	51	6,300	51	51	51	800	0	0
09/07/2026	55	4,500	55	55	55	0	0	0
08/07/2026	55.50	4,400	55.50	55.50	55.50	0	0	0
07/07/2026	56.50	0	56.50	56.50	56.50	0	0	0
06/07/2026	56.50	5,900	56.50	56.50	56.50	0	0	0
03/07/2026	55	9,400	55.50	55.50	55	0	0	0
02/07/2026	56.90	3,200	56.90	56.90	56.90	0	0	0
01/07/2026	57	0	57	57	57	0	0	0
30/06/2026	57	9,000	57	57	57	0	0	0
29/06/2026	57.50	5,500	57.50	57.50	57.50	0	0	0
26/06/2026	54.50	4,100	55.70	55.70	54.50	0	0	0
25/06/2026	57.50	2,100	55	57.50	55	0	0	0
24/06/2026	54.50	6,100	54.50	54.50	54.50	0	0	0
23/06/2026	55	5,500	55	55	55	0	0	0
22/06/2026	55.50	4,200	54	55.50	54	0	0	0
19/06/2026	57	4,800	57	57	57	0	0	0
18/06/2026	54	8,400	55.90	55.90	54	0	0	0
17/06/2026	56.90	6,300	56.50	56.90	56.50	0	0	0
16/06/2026	57	5,200	57	57	57	0	0	0
15/06/2026	55.60	6,100	55.60	55.60	55.60	0	0	0
12/06/2026	56	5,600	56	56	56	0	0	0
11/06/2026	56	0	56	56	56	0	0	0
10/06/2026	56	4,100	56	56	56	0	0	0
09/06/2026	56.50	0	56.50	56.50	56.50	0	0	0
08/06/2026	56.50	4,400	56.50	56.50	56.50	0	0	0
05/06/2026	54.50	4,000	54.50	54.50	54.50	0	0	0
04/06/2026	56	0	56	56	56	0	0	0
03/06/2026	56	2,900	56	56	56	0	0	0
02/06/2026	57	2,900	57	57	57	0	0	0
01/06/2026	54.50	700	54.50	54.50	54.50	0	0	0
29/05/2026	54.50	7,900	56.30	56.30	54.50	0	0	0
28/05/2026	57	4,400	57	57	57	0	0	0
27/05/2026	54.50	9,900	54	54.50	54	0	0	0
26/05/2026	54.50	600	54.50	54.50	54.50	0	0	0
25/05/2026	54.50	2,800	54.50	54.50	54.50	0	0	0
22/05/2026	55	3,500	55	55	55	0	0	0
21/05/2026	55.50	0	55.50	55.50	55.50	0	0	0
20/05/2026	55.50	4,600	55.50	55.50	55.50	0	700	0
19/05/2026	55.60	2,900	55.60	55.60	55.60	0	0	0
18/05/2026	56	0	56	56	56	0	0	0
15/05/2026	56	4,400	56	56	56	0	0	0
14/05/2026	53.50	3,600	56	56	53.50	0	0	0
13/05/2026	54.40	4,100	53.50	54.40	53.50	0	0	0
12/05/2026	53.50	8,700	52.50	53.50	52.50	0	0	0
11/05/2026	52.50	2,200	52.50	52.50	52.50	0	0	0
08/05/2026	52.50	2,200	52.50	52.50	52.50	0	0	0
07/05/2026	52	200	52	52	52	0	0	0
06/05/2026	54	4,200	54	54	54	0	0	0
05/05/2026	52.50	4,500	52.50	52.50	52.50	0	0	0
04/05/2026	53	4,100	53	53	53	0	0	0
29/04/2026	53.50	3,400	53.50	53.50	53.50	0	0	0
28/04/2026	52.20	300	52.20	52.20	52.20	0	0	0
24/04/2026	49.20	200	49.20	49.20	49.20	0	0	0
23/04/2026: Cổ tức tiền mặt tỉ lệ: 30%
23/04/2026	48.50	300	47.60	48.50	47.60	0	0	0
22/04/2026	52.80	300	51.10	52.80	51.10	0	0	0
21/04/2026	52.04	4,900	52.04	52.04	52.04	0	0	0
20/04/2026	52.04	800	52.52	52.52	51.10	100	0	0
17/04/2026	52.52	100	52.52	52.52	52.52	100	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 (2026-08-12)	0.40	0.71%	104,100	-8,600	0	53.40 57 56.90
2 tháng (2026-07-13)	1.40	2.52%	211,200	-8,500	0	53.40 57.90 56.90
3 tháng (2026-06-15)	1.30	2.34%	312,200	-7,700	0	51 57.90 56.90
6 tháng (2026-03-16)	4.38	8.35%	509,600	-9,700	0	47.78 57.90 56.90
12 tháng (2025-09-16)	5.80	11.36%	964,400	-18,000	-0.4	47.78 57.90 56.90
24 tháng (2024-09-23)	11.22	24.57%	1,540,383	-239,371	-12.1	45.68 62.45 56.90
36 tháng (2023-09-27)	17.23	43.43%	1,595,036	-252,071	-12.8	39.41 62.45 56.90
60 tháng (2021-10-07)	14.30	33.57%	1,812,232	-250,225	-12.6	37.78 62.45 56.90

CTCP Lương thực Thực phẩm Safoco (saf)

THỐNG KÊ GIAO DỊCH