Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2021	35.58	402,800	35.58	36.05	35.18	2,500	10,900	-0.4
07/09/2021	35.58	465,500	36.25	36.57	33.74	55,300	17,400	1.7
06/09/2021	36.25	980,500	36.77	37.33	35.50	50,100	108,800	-2.7
01/09/2021	36.77	375,800	36.37	36.77	35.50	15,400	27,600	-0.5
31/08/2021	36.37	586,500	36.45	37.57	35.86	151,100	41,500	5.1
30/08/2021	36.45	918,200	34.10	36.45	34.22	20,100	7,900	0.6
27/08/2021	34.10	375,900	33.46	34.22	33.26	36,500	35,000	0.1
26/08/2021	33.46	454,200	33.42	34.54	33.30	100	10,200	-0.4
25/08/2021	33.42	271,100	32.94	33.58	32.78	24,600	1,000	1.0
24/08/2021	32.94	677,100	31.98	32.94	31.50	99,600	600	4.0
23/08/2021	31.98	807,900	33.10	33.10	31.98	58,800	18,200	1.6
20/08/2021	33.10	903,300	35.02	35.02	33.10	28,700	7,400	0.9
19/08/2021	35.02	461,200	34.98	35.58	34.38	1,200	18,300	-0.7
18/08/2021	34.98	958,900	34.30	35.97	33.58	4,400	26,400	-1.0
17/08/2021	34.30	571,300	34.62	34.62	33.50	500	28,700	-1.2
16/08/2021	34.62	814,000	33.18	34.78	33.74	400	18,400	-0.8
13/08/2021	33.18	1,485,400	31.02	33.18	31.34	76,100	59,800	0.6
12/08/2021	31.02	444,400	30.86	31.02	30.46	5,100	14,700	-0.4
11/08/2021	30.86	489,000	31.42	31.98	30.86	2,700	13,700	-0.4
10/08/2021	31.42	505,500	31.50	31.66	31.02	56,700	44,400	0.5
09/08/2021	31.50	543,900	31.34	31.98	30.54	13,900	54,300	-1.5
06/08/2021	31.34	577,000	31.10	31.98	31.02	116,000	24,500	3.6
05/08/2021	31.10	297,600	31.02	31.42	30.66	5,400	0	0.2
04/08/2021	31.02	1,348,800	29.58	31.18	29.58	27,000	43,400	-0.6
03/08/2021	29.58	397,300	29.42	29.58	29.10	65,700	0	2.4
02/08/2021	29.42	354,300	29.02	29.74	29.02	56,300	37,500	0.7
30/07/2021	29.02	455,400	29.38	29.38	27.34	10,600	1,100	0.3
29/07/2021	29.38	325,800	29.38	29.66	29.02	900	40,400	-1.4
28/07/2021	29.38	338,700	29.38	29.98	29.30	3,900	5,800	-0.1
27/07/2021	29.38	487,700	29.14	29.74	29.18	1,100	7,000	-0.2
26/07/2021	29.14	402,700	28.22	29.18	27.98	900	1,900	0.0
23/07/2021	28.22	319,300	28.22	29.18	28.22	200	21,800	-0.8
22/07/2021	28.22	334,600	27.42	28.38	27.50	9,300	40,300	-1.1
21/07/2021	27.42	127,800	27.02	27.86	27.14	0	37,300	-1.3
20/07/2021	27.02	242,500	26.22	27.02	26.22	6,400	6,200	0.0
19/07/2021	26.22	272,800	26.66	27.10	25.58	7,000	8,500	-0.1
16/07/2021	26.66	115,100	26.54	27.14	26.54	0	7,300	-0.2
15/07/2021	26.54	82,900	26.26	26.66	26.14	9,000	2,600	0.2
14/07/2021	26.26	188,400	26.18	26.66	25.70	10,200	14,600	-0.1
13/07/2021	26.18	270,800	25.34	26.18	25.34	22,900	5,900	0.5
12/07/2021	25.34	471,300	27.18	27.18	25.30	87,300	3,300	2.7
09/07/2021	27.18	226,100	27.82	27.98	26.86	2,900	1,400	0.1
08/07/2021	27.82	349,500	28.82	28.82	27.82	10,500	25,700	-0.1
07/07/2021	28.82	447,100	28.94	28.94	26.94	23,900	4,500	0.7
06/07/2021	28.94	256,100	29.30	29.98	28.94	14,200	24,000	-0.4
05/07/2021	29.30	437,200	29.82	29.98	29.22	15,900	77,800	-2.0
02/07/2021	29.82	294,100	29.42	29.98	29.42	15,000	10,000	0.2
01/07/2021	29.42	263,400	29.34	29.42	29.10	11,200	6,700	0.2
30/06/2021	29.34	252,500	29.66	29.90	29.10	3,000	3,600	0.0
29/06/2021	29.66	388,900	29.50	30.38	29.26	4,000	1,600	0.1
28/06/2021	29.50	395,800	29.42	29.90	29.02	25,100	6,200	0.7
25/06/2021	29.42	171,100	29.58	29.82	29.10	0	600	0.0
24/06/2021	29.58	204,200	30.30	30.54	29.50	4,300	14,000	-0.4
23/06/2021	30.30	395,400	29.82	30.30	29.34	11,400	0	0.4
22/06/2021	29.82	735,600	30.54	30.78	29.58	7,100	100	0.3
21/06/2021	30.54	508,100	31.18	31.18	30.38	3,700	300	0.1
18/06/2021	31.18	447,300	31.18	31.58	30.58	10,800	1,400	0.4
17/06/2021	31.18	582,200	30.14	31.46	29.74	20,800	6,800	0.5
16/06/2021	30.14	884,900	29.42	30.42	29.18	14,200	4,700	0.4
15/06/2021	29.42	614,000	29.26	29.58	28.78	8,900	3,300	0.2
14/06/2021	29.26	408,400	29.34	29.54	28.86	0	2,100	-0.1
11/06/2021	29.34	621,200	29.26	29.82	29.18	400	9,700	-0.3
10/06/2021	29.26	1,345,300	27.38	29.26	26.90	19,000	10,200	0.3
09/06/2021	27.38	277,900	27.34	27.58	26.54	12,700	1,000	0.4
08/06/2021	27.34	404,800	28.22	28.22	27.34	600	5,300	-0.2
07/06/2021	28.22	633,100	27.66	28.42	27.26	12,700	500	0.4
04/06/2021	27.66	678,300	26.46	27.74	26.54	22,900	14,500	0.3
03/06/2021	26.46	351,500	25.58	26.78	25.58	5,500	16,200	-0.3
02/06/2021	25.58	421,300	25.90	25.90	25.10	31,100	3,400	0.9
01/06/2021	25.90	247,000	26.22	26.26	25.90	21,100	6,100	0.5
31/05/2021	26.22	315,400	26.74	26.74	25.98	8,400	20,900	-0.4
28/05/2021	26.74	391,000	26.74	26.86	26.38	8,100	3,400	0.2
27/05/2021	26.74	287,800	26.74	27.26	26.46	900	100	0.0
26/05/2021	26.74	165,500	26.78	26.78	26.38	0	1,200	0.0
25/05/2021	26.78	388,500	27.02	27.02	26.38	21,000	5,200	0.5
24/05/2021	27.02	336,300	26.86	27.18	26.62	5,500	5,000	0.0
21/05/2021	26.86	437,900	25.66	26.94	25.66	16,200	5,700	0.3
20/05/2021	25.66	178,600	25.90	25.98	25.62	25,100	7,700	0.6
19/05/2021	25.90	272,300	25.90	26.06	25.58	2,600	14,900	-0.4
18/05/2021	25.90	218,600	25.90	26.26	25.82	8,900	9,400	0.0
17/05/2021	25.90	291,400	25.62	25.98	25.50	3,800	19,000	-0.5
14/05/2021	25.62	186,700	25.58	26.22	25.50	700	16,800	-0.5
13/05/2021	25.58	438,600	25.58	26.38	25.30	9,400	40,700	-1.0
12/05/2021	25.58	303,700	24.94	25.78	24.94	9,400	1,500	0.3
11/05/2021	24.94	358,600	24.86	25.78	24.46	10,300	54,000	-1.4
10/05/2021	24.86	375,300	24.86	24.86	24.22	1,300	22,100	-0.6
07/05/2021	24.86	118,300	25.14	25.14	24.62	10,100	4,600	0.2
06/05/2021	25.14	153,300	25.14	25.34	24.90	14,000	300	0.4
05/05/2021	25.14	146,600	24.90	25.14	24.86	7,100	3,400	0.1
04/05/2021	24.90	308,900	25.26	25.26	24.38	11,400	35,900	-0.8
29/04/2021	25.26	156,700	24.78	25.34	24.46	4,100	15,500	-0.4
28/04/2021	24.78	163,800	24.22	25.18	24.22	11,600	600	0.3
27/04/2021	24.22	182,800	24.70	24.82	24.18	5,000	0	0.2
26/04/2021	24.70	181,900	25.58	25.58	24.70	2,200	15,800	-0.4
23/04/2021	25.58	143,000	25.58	25.58	24.78	6,200	3,000	0.1
22/04/2021	25.58	308,200	26.70	26.70	25.18	29,700	5,000	0.8
20/04/2021	26.70	128,600	26.50	26.94	26.50	1,200	4,900	-0.1
19/04/2021	26.50	131,300	26.78	26.78	26.38	8,900	4,800	0.1
16/04/2021	26.78	119,200	27.30	27.54	26.62	15,900	11,100	0.2
15/04/2021	27.30	181,800	27.58	27.82	27.18	15,000	16,900	-0.1

Page:
<<
13
14
15
>>

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