Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2022	40.21	22,100	40.37	40.37	39.41	500	3,600	-0.2
26/01/2022	40.37	41,500	39.37	40.37	39.13	0	1,600	0
25/01/2022	39.37	76,500	38.21	39.37	37.49	1,100	4,300	-0.2
24/01/2022	38.21	99,900	39.33	39.33	36.69	1,800	6,400	-0.2
21/01/2022	39.33	58,400	38.85	39.89	38.61	0	4,700	-0.2
20/01/2022	38.85	22,700	38.49	39.41	38.45	1,500	3,800	-0.1
19/01/2022	38.49	68,600	39.21	39.25	38.37	0	9,600	-0.5
18/01/2022	39.21	71,600	39.57	39.57	38.21	200	3,100	-0.1
17/01/2022	39.57	54,500	41.17	41.57	38.29	3,600	4,200	0.0
14/01/2022	41.17	64,300	41.33	41.33	40.05	3,500	7,700	-0.2
13/01/2022	41.33	74,800	41.33	41.33	39.97	4,900	4,900	0.0
12/01/2022	41.33	85,100	41.57	41.57	39.29	3,300	11,600	-0.4
11/01/2022	41.57	71,700	41.89	41.97	40.77	1,900	8,600	-0.3
10/01/2022	41.89	129,600	42.37	42.69	41.01	7,800	9,000	-0.1
07/01/2022	42.37	99,700	42.37	42.77	41.57	29,200	7,200	1.2
06/01/2022	42.37	89,900	43.17	43.25	42.13	300	8,200	-0.4
05/01/2022	43.17	249,900	41.57	43.81	41.01	32,000	10,500	1.1
04/01/2022	41.57	101,000	41.57	41.81	40.77	2,200	33,600	-1.6
31/12/2021	41.57	45,100	40.13	41.57	39.97	500	4,700	-0.2
30/12/2021	40.13	33,500	41.09	41.09	39.97	1,500	1,900	0.0
29/12/2021	41.09	71,600	41.25	41.25	39.93	0	4,500	-0.2
28/12/2021	41.25	76,300	41.01	41.57	39.97	200	8,400	-0.4
27/12/2021	41.01	54,400	40.45	41.01	40.29	3,600	5,700	-0.1
24/12/2021	40.45	95,600	39.09	40.45	39.05	10,000	1,300	0.4
23/12/2021	39.09	141,500	40.13	40.77	39.01	1,300	8,400	-0.4
22/12/2021	40.13	115,300	40.69	41.81	40.05	600	8,000	-0.4
21/12/2021	40.69	331,400	41.57	41.97	40.61	1,000	2,200	-0.1
20/12/2021	41.57	72,000	42.37	42.69	41.41	2,700	5,400	-0.1
17/12/2021	42.37	164,100	42.37	42.37	41.49	2,600	4,600	-0.1
16/12/2021	42.37	61,600	42.69	42.69	41.65	400	8,200	-0.4
15/12/2021	42.69	84,400	43.01	43.17	41.97	2,200	12,500	-0.5
14/12/2021	43.01	109,100	43.17	43.17	42.37	2,100	3,900	-0.1
13/12/2021	43.17	91,500	43.17	43.17	42.53	22,100	3,200	1.0
10/12/2021	43.17	87,800	43.01	43.57	42.21	0	7,100	-0.4
09/12/2021	43.01	71,400	42.61	43.01	41.09	100	1,100	-0.1
08/12/2021	42.61	61,600	42.37	43.09	41.73	0	17,000	-0.9
07/12/2021	42.37	138,800	40.37	42.37	40.53	2,900	1,600	0.1
06/12/2021	40.37	256,900	43.17	44.69	40.21	15,700	15,800	0.0
03/12/2021	43.17	156,700	45.01	45.01	42.77	1,400	27,000	-1.4
02/12/2021	45.01	144,300	45.49	45.49	44.53	1,000	20,100	-1.1
01/12/2021	45.49	205,000	45.33	45.57	44.29	2,000	14,600	-0.7
30/11/2021	45.33	229,800	45.65	45.65	43.97	3,500	25,400	-1.2
29/11/2021	45.65	528,300	42.69	45.65	40.21	201,100	72,900	6.9
26/11/2021	42.69	244,700	42.69	42.69	41.57	13,200	33,100	-1.0
25/11/2021	42.69	166,800	42.69	43.01	42.29	20,600	1,200	1.0
24/11/2021	42.69	280,300	41.73	42.77	41.81	19,800	5,900	0.7
23/11/2021	41.73	165,300	39.73	41.89	39.57	1,900	2,600	0.0
22/11/2021	39.73	285,700	42.05	42.37	39.57	10,200	35,700	-1.3
19/11/2021	42.05	485,700	42.61	43.97	39.65	1,900	20,000	-1.0
18/11/2021	42.61	210,700	42.61	42.93	42.13	12,000	7,200	0.3
17/11/2021	42.61	236,600	42.53	42.69	41.97	5,900	80,800	-4.0
16/11/2021	42.53	223,800	41.97	42.53	41.33	4,800	6,100	-0.1
15/11/2021	41.97	290,900	42.45	43.57	41.97	9,200	4,100	0.3
12/11/2021	42.45	202,100	42.05	43.09	41.97	58,300	2,000	3.0
11/11/2021	42.05	473,600	43.17	43.97	41.57	7,000	7,400	0.0
10/11/2021	43.17	405,500	42.93	44.45	42.21	47,000	3,500	2.4
09/11/2021	42.93	221,000	43.09	43.17	42.21	21,900	2,500	1.0
08/11/2021	43.09	460,700	42.29	43.65	42.45	400	19,900	-1.1
05/11/2021	42.29	868,900	39.57	42.29	39.81	4,400	4,100	0.0
04/11/2021	39.57	159,100	39.41	39.65	38.77	3,300	3,400	-0.1
03/11/2021	39.41	191,300	39.81	39.97	38.77	5,300	9,500	-0.2
02/11/2021	39.81	279,500	39.17	39.97	38.45	82,400	2,600	4.0
01/11/2021	39.17	232,100	39.61	39.61	38.97	10,000	19,700	-0.5
29/10/2021	39.61	211,200	39.49	39.61	39.17	2,000	9,300	-0.4
28/10/2021	39.49	193,300	39.97	39.97	39.17	5,400	7,500	-0.1
27/10/2021	39.97	187,800	39.49	40.21	39.57	82,000	300	4.1
26/10/2021	39.49	213,600	37.89	39.49	37.57	67,900	8,900	2.9
25/10/2021	37.89	455,300	39.77	39.77	37.89	6,400	56,000	-2.4
22/10/2021	39.77	179,200	39.49	40.21	39.17	58,500	12,100	2.3
21/10/2021	39.49	151,100	39.57	39.57	39.29	50,000	5,700	2.2
20/10/2021	39.57	150,900	40.05	40.05	39.25	300	20,000	-1.0
19/10/2021	40.05	141,200	40.53	40.53	39.97	0	7,500	-0.4
18/10/2021	40.53	375,400	40.29	40.93	39.97	58,900	12,100	2.4
15/10/2021	40.29	346,500	39.69	40.45	39.41	83,700	36,300	2.4
14/10/2021	39.69	382,900	39.97	40.21	39.33	24,100	14,100	0.5
13/10/2021	39.97	240,500	40.37	40.61	39.89	39,100	7,200	1.6
12/10/2021	40.37	333,500	40.13	40.61	39.29	5,477,700	71,500	270.3
11/10/2021	40.13	316,500	40.69	40.85	39.89	4,348,644	101,300	214.3
08/10/2021	40.69	198,700	41.49	41.49	40.69	69,800	12,600	2.9
07/10/2021	41.49	490,200	39.81	41.49	39.65	79,200	23,100	2.9
06/10/2021	39.81	335,000	39.97	39.97	39.25	87,700	11,200	3.8
05/10/2021	39.97	186,300	39.89	39.97	39.57	13,600	7,900	0.3
04/10/2021	39.89	473,200	39.97	41.01	39.37	1,000	9,000	-0.4
01/10/2021	39.97	226,100	39.57	40.29	39.09	301,610	245,010	2.8
30/09/2021	39.57	133,000	39.65	39.65	39.17	0	6,100	-0.3
29/09/2021	39.65	365,900	39.57	40.21	39.01	2,400	39,200	-1.8
28/09/2021	39.57	555,400	37.57	39.57	37.41	69,600	11,600	2.8
27/09/2021	37.57	384,900	37.89	38.01	37.01	100	36,900	-1.7
24/09/2021	37.89	136,300	38.37	38.37	37.81	1,000	10,500	-0.5
23/09/2021	38.37	218,000	38.37	39.01	37.89	1,000	17,200	-0.8
22/09/2021	38.37	168,900	37.97	38.37	37.73	500	5,900	-0.3
21/09/2021	37.97	365,600	38.09	38.09	37.17	500	29,900	-1.4
20/09/2021	38.09	336,300	38.45	38.45	37.69	600	28,600	-1.3
17/09/2021	38.45	213,700	38.13	38.77	37.77	0	7,100	-0.3
16/09/2021	38.13	287,100	37.89	38.13	37.41	1,400	6,100	-0.2
15/09/2021	37.89	271,900	37.69	38.21	37.25	11,000	200	0.5
14/09/2021	37.69	449,400	37.49	38.21	36.85	91,600	6,000	4.0
13/09/2021	37.49	354,900	37.41	37.97	36.69	6,500	33,300	-1.2
10/09/2021	37.41	721,300	35.97	38.37	35.97	8,500	23,300	-0.7
09/09/2021	35.97	223,400	35.58	35.97	35.34	70,800	0	3.2

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.10	-3.24%	324,300	-8,900	-0.2	32.80 38.10 32.80
2 tháng (2026-07-20)	-0.85	-2.52%	714,300	-11,300	-0.3	32.80 38.10 32.80
3 tháng (2026-06-22)	-2.20	-6.27%	971,300	-28,200	-0.9	32.80 38.10 32.80
6 tháng (2026-03-23)	-1.14	-3.35%	2,714,000	-131,200	-4.7	31.39 38.10 32.80
12 tháng (2025-09-23)	-2.66	-7.47%	11,696,600	-109,400	-3.8	31.39 42 32.80
24 tháng (2024-09-30)	-9.36	-22.16%	34,908,300	165,171	-2.8	29.73 45.51 32.80
36 tháng (2023-10-04)	-10.06	-23.42%	48,534,600	693,295	22.4	28.61 47.25 32.80
60 tháng (2021-10-14)	-6.79	-17.11%	106,212,100	-365,969	-33.0	24.71 59.16 32.80

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH