Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	38.30	346,200	38.50	38.85	38.30	2,600	0	0.1
24/07/2025	38.40	218,000	38.60	38.95	38.35	500	1,800	-0.1
23/07/2025	38.50	286,500	38.50	39.50	38.20	4,000	3,000	0.0
22/07/2025	38.35	83,500	38.15	38.75	38.15	1,500	10,000	-0.3
21/07/2025	38.15	97,500	38.10	38.55	38.10	6,500	400	0.2
18/07/2025	38.20	180,100	38.30	38.50	38	2,200	36,800	-1.3
17/07/2025	38.25	102,300	38.10	38.45	38.10	12,900	100	0.5
16/07/2025	38.10	103,100	38.05	38.40	37.95	4,400	12,600	-0.3
15/07/2025	38.10	200,100	38.20	38.35	38	0	1,200	-0.0
14/07/2025	38.30	82,000	38.45	38.45	38.10	700	2,000	-0.0
11/07/2025	38.45	108,300	38.45	38.80	38.20	0	0	0
10/07/2025	38.45	82,200	38.15	38.65	38.15	3,400	0	0
09/07/2025	38.45	88,500	38.15	38.95	38	400	2,700	0
08/07/2025	38	171,800	37.95	39.05	37.85	20,600	24,500	-0.1
07/07/2025	37.70	231,600	38.30	38.50	37.50	73,600	5,000	2.6
04/07/2025	38.25	136,700	38.10	38.55	38.10	36,700	1,000	1.4
03/07/2025	38.50	410,800	40.20	40.30	38.40	95,500	6,000	3.4
02/07/2025	38.40	284,100	37.15	39.35	37.15	14,600	3,200	0.4
01/07/2025	37.15	48,700	37.75	37.75	37	1,000	400	0.0
30/06/2025	37.85	92,500	37	38	37	1,400	5,300	-0.1
27/06/2025	37	98,300	36.95	37.80	36.50	1,700	5,000	-0.1
26/06/2025	36.35	75,400	36.70	37.10	36.20	0	50,300	-1.8
25/06/2025	36.75	35,200	37.25	37.25	36.75	0	2,700	-0.1
24/06/2025	37.20	48,700	37.30	37.90	37.20	0	1,100	-0.0
23/06/2025	37.50	74,300	37	37.50	37	0	9,000	-0.3
20/06/2025	36.80	106,000	36	37.75	35.90	9,000	9,800	-0.0
19/06/2025	36	35,600	36	36.15	35.80	0	0	0
18/06/2025	36	61,700	36.05	36.45	35.90	700	200	0.0
17/06/2025	36.05	30,800	36.10	36.40	36	0	1,000	-0.0
16/06/2025	36	50,200	35.60	36.40	35.60	9,600	3,900	0.2
13/06/2025	35.55	116,200	35.50	35.60	35.20	3,100	5,300	-0.1
12/06/2025	35.60	21,100	35.50	36	35.50	1,000	200	0.0
11/06/2025	35.65	35,000	35.30	35.95	35.30	1,200	4,200	-0.1
10/06/2025	35.30	59,400	35.45	35.50	35.10	3,900	8,900	-0.2
09/06/2025	35.50	224,900	37	37	35.40	7,000	37,400	-1.1
06/06/2025	37.70	74,400	37.95	38.10	37.60	2,100	5,200	-0.1
05/06/2025	37.75	88,100	37.65	38	37.55	11,800	3,300	0.3
04/06/2025	37.70	122,900	37.70	38.10	37.60	13,200	7,900	0.2
03/06/2025	37.65	44,500	37.80	37.90	37.55	0	2,700	-0.1
02/06/2025	37.80	62,400	37.25	37.90	37.25	100	11,000	-0.4
30/05/2025	37.80	185,500	38.30	38.30	37.55	17,100	4,600	0.5
29/05/2025	38.50	103,800	38.05	38.85	38.05	1,400	16,000	-0.6
28/05/2025	38	168,500	38.90	39.10	37.80	2,200	4,700	-0.1
27/05/2025	38.90	247,000	40	40	38.50	3,700	25,400	-0.8
26/05/2025	37.60	340,600	35.20	37.60	34.50	38,600	28,800	0.3
23/05/2025	35.15	28,400	34.90	35.40	34.75	0	4,100	-0.1
22/05/2025	34.90	126,800	35.10	35.50	34.90	1,400	14,400	0
21/05/2025	35.25	59,700	36.75	36.75	35.20	0	16,200	-0.6
20/05/2025	35.65	259,000	33.40	35.65	33.40	57,400	9,200	1.7
19/05/2025	33.40	60,400	34.25	34.25	33.35	6,100	11,500	0
16/05/2025	34.30	64,800	35.05	35.05	34.25	1,200	16,900	0
15/05/2025	34.60	144,500	35.10	35.20	34.60	11,400	71,300	0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025	35.15	331,200	36.75	36.75	34.90	6,400	224,200	0
13/05/2025	36.00	142,100	35.91	36.47	35.67	3,900	14,500	0
12/05/2025	35.53	60,900	35.19	35.81	35.19	2,600	4,100	0
09/05/2025	35.19	129,800	35.24	35.91	35.19	22,900	24,100	0
08/05/2025	35.24	148,600	35.34	36.19	34.91	14,700	59,900	0
07/05/2025	35.34	34,000	34.77	35.53	34.77	1,400	0	0
06/05/2025	34.77	157,400	34.01	34.82	34.01	25,100	3,700	0
05/05/2025	34.11	88,000	34.20	34.25	34.06	8,300	4,700	0
29/04/2025	34.01	87,800	33.96	34.58	33.39	5,800	44,300	-1.4
28/04/2025	33.63	84,000	33.73	34.11	33.58	12,400	36,000	-0.8
25/04/2025	33.73	123,800	34.11	34.34	33.54	20,700	43,500	-0.8
24/04/2025	33.63	224,300	31.97	33.73	31.97	44,200	51,800	-0.3
23/04/2025	31.97	91,200	33.02	33.02	31.59	24,900	35,400	-0.4
22/04/2025	31.55	224,700	33.25	33.25	30.93	30,300	20,900	0.3
21/04/2025	33.25	145,100	33.25	33.82	32.59	20,600	6,300	0.5
18/04/2025	33.63	190,700	33.11	34.39	32.68	64,800	2,700	2.2
17/04/2025	32.21	174,800	30.79	32.31	30.69	40,100	4,200	1.2
16/04/2025	31.83	138,600	33.82	34.67	31.74	10,700	100	0.4
15/04/2025	34.11	76,100	35.62	35.62	34.11	4,800	600	0.2
14/04/2025	35.62	278,200	35.29	37.42	35.24	94,600	11,000	3.1
11/04/2025	35.24	341,300	35.76	35.76	33.30	14,700	3,900	0.4
10/04/2025	35.76	184,400	35.76	35.76	35.76	21,200	1,400	0.7
09/04/2025	33.44	33,100	33.44	33.44	33.44	200	0	0.0
08/04/2025	35.95	74,100	35.95	36.00	35.95	15,700	700	0.6
04/04/2025	38.65	34,400	38.65	38.65	38.65	5,200	0	0.2
03/04/2025	41.54	125,200	41.54	41.59	41.54	0	0	0
02/04/2025	44.62	75,600	45.00	45.66	44.62	700	0	0.0
01/04/2025	44.81	78,900	44.53	45.05	44.10	1,700	4,900	-0.1
31/03/2025	44.05	68,500	44.53	44.76	44.05	0	2,200	-0.1
28/03/2025	44.86	83,000	44.86	44.86	44.48	500	1,800	-0.1
27/03/2025	44.86	120,800	44.57	45.00	44.53	800	800	0
26/03/2025	44.57	78,900	44.62	45.24	44.57	200	200	-0
25/03/2025	44.62	117,500	44.62	45.38	44.53	0	0	0
24/03/2025	44.62	103,500	45.19	45.43	44.15	4,400	23,900	-0.9
21/03/2025	45.38	80,900	45.38	45.66	45.19	0	0	0
20/03/2025	45.38	16,600	45.24	45.43	44.72	0	1,000	-0.0
19/03/2025	45.24	47,200	45.28	45.85	44.81	400	3,210	-0.1
18/03/2025	45.28	61,700	45.47	45.66	45.28	1,700	300	0.1
17/03/2025	45.47	53,300	45.24	46.85	45.24	2,100	4,400	-0.1
14/03/2025	45.66	68,300	45.52	45.76	45.47	11,800	200	0.6
13/03/2025	45.52	177,100	46.42	46.80	45.47	37,800	2,200	1.7
12/03/2025	46.47	140,900	46.47	46.75	46.23	600	0	0.0
11/03/2025	46.47	60,800	46.85	46.85	46.33	1,200	0	0.1
10/03/2025	46.85	74,600	47.32	47.56	46.33	3,100	1,200	0.1
07/03/2025	46.85	102,300	47.08	47.18	46.04	0	2,000	-0.1
06/03/2025	46.85	128,800	47.08	47.32	46.33	1,400	4,500	-0.2
05/03/2025	46.66	245,400	46.23	47.23	46.23	0	800	-0.0
04/03/2025	46.09	225,200	45.81	46.14	45.47	31,200	15,200	0.8

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 (2025-06-25)	1.65	4.49%	3,217,200	107,600	4.2	36.35 38.50 38.30
2 tháng (2025-05-26)	0.80	2.13%	5,518,800	42,700	1.8	35.30 38.90 38.30
3 tháng (2025-04-28)	4.77	14.18%	7,526,200	-335,400	0.5	33.40 38.90 38.30
6 tháng (2025-02-03)	-3.85	-9.12%	13,621,300	16,390	14.6	31.55 46.85 38.30
12 tháng (2024-07-30)	-7.88	-17.02%	18,269,000	-422,400	-5.9	31.55 46.85 38.30
24 tháng (2023-08-07)	-5.22	-11.97%	33,360,900	175,773	22.3	31.55 49.83 38.30
36 tháng (2022-08-10)	-6.77	-14.99%	48,580,500	-505,454	-13.4	26.06 49.83 38.30
60 tháng (2020-08-20)	17.15	80.73%	193,726,920	8,964,630	466.7	21.25 62.39 38.30

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH