Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2024	48.40	182,200	47.78	49.08	47.78	7,800	0	0.4
13/03/2024	47.73	178,800	47.20	48.21	47.15	31,200	300	1.5
12/03/2024	47.05	95,100	47.05	47.05	46.62	28,400	100	1.4
11/03/2024	46.62	134,000	46.28	47.73	46.24	3,800	2,200	0.1
08/03/2024	46.38	148,800	46.67	46.67	46.24	58,200	0	2.8
07/03/2024	46.28	120,200	46.28	46.48	46.00	222,500	193,900	1.4
06/03/2024	46.00	54,900	46.24	46.62	46.00	32,200	0	1.5
05/03/2024	46.19	144,300	45.51	46.48	45.32	66,300	12,000	2.6
04/03/2024	45.51	128,200	46.24	46.53	45.51	36,200	45,700	-0.5
01/03/2024	46.00	87,400	46.38	46.38	46.00	4,700	600	0.2
29/02/2024	46.00	155,900	45.61	46.86	45.56	1,200	5,600	-0.2
28/02/2024	45.51	155,900	46.28	46.67	45.51	3,300	600	0.1
27/02/2024	46.19	131,700	46.86	47.15	46.19	42,700	1,700	2.0
26/02/2024	46.67	339,800	44.46	47.54	43.93	79,100	40,200	1.9
23/02/2024	44.46	114,800	44.02	45.23	44.02	73,000	3,900	3.2
22/02/2024	43.98	81,500	44.75	44.94	43.98	37,200	1,700	1.7
21/02/2024	44.75	35,300	45.18	45.18	44.55	15,200	500	0.7
20/02/2024	44.99	33,000	44.84	45.23	44.75	13,500	4,200	0.4
19/02/2024	44.75	113,000	44.46	45.42	44.31	18,700	5,800	0.6
16/02/2024	44.46	46,000	44.26	44.70	44.26	10,900	1,500	0.4
15/02/2024	44.26	187,400	44.26	44.75	44.07	55,700	3,700	2.4
07/02/2024	44.07	55,700	44.07	44.07	43.78	27,700	1,000	1.2
06/02/2024	44.07	32,600	44.17	44.26	44.07	9,900	300	0.4
05/02/2024	44.17	113,900	44.26	44.36	43.83	18,500	3,300	0.7
02/02/2024	43.40	75,400	43.35	44.12	43.11	17,200	500	0.8
01/02/2024	43.35	144,200	42.82	43.98	42.63	37,000	800	1.6
31/01/2024	42.92	61,400	43.21	43.21	42.53	14,500	200	0.6
30/01/2024	43.11	79,500	42.10	43.16	41.91	10,500	0	0.5
29/01/2024	41.86	69,200	41.38	41.95	41.38	10,100	4,800	0.2
26/01/2024	41.57	19,200	41.18	41.71	41.18	5,000	100	0.2
25/01/2024	41.18	59,600	41.14	41.28	41.14	20,000	1,000	0.8
24/01/2024	41.18	86,700	41.28	41.38	41.09	18,900	10,800	0.3
23/01/2024	41.18	89,900	41.62	41.67	41.18	0	12,400	-0.5
22/01/2024	41.67	60,700	41.57	42.10	41.52	2,100	5,900	-0.2
19/01/2024	42.10	163,700	41.81	42.82	41.47	3,400	29,000	-1.1
18/01/2024	41.47	100,800	42.24	42.24	40.90	4,700	15,200	-0.5
17/01/2024	42.05	25,900	42.05	43.01	41.95	0	2,900	-0.1
16/01/2024	42.05	61,900	42.53	42.58	41.86	2,000	10,800	-0.4
15/01/2024	42.58	33,500	43.01	43.25	42.48	1,700	300	0.1
12/01/2024	43.16	49,100	43.69	43.88	43.01	400	5,200	-0.2
11/01/2024	43.88	43,300	43.98	43.98	43.73	3,100	100	0.1
10/01/2024	43.88	33,300	44.55	44.55	43.88	2,900	1,800	0.1
09/01/2024	44.46	105,000	44.22	44.46	43.88	600	200	0.0
08/01/2024	43.88	34,800	44.12	44.17	43.88	500	0	0.0
05/01/2024	43.88	26,200	43.73	43.88	43.59	300	600	-0.0
04/01/2024	43.83	19,700	43.88	44.07	43.64	1,700	0	0.1
03/01/2024	43.69	26,200	43.54	43.88	43.49	0	2,300	-0.1
02/01/2024	43.78	18,200	42.96	44.17	42.96	4,000	10,000	-0.3
29/12/2023	43.30	40,000	43.25	44.12	43.21	2,400	0	0.1
28/12/2023	43.25	13,000	43.16	43.30	43.06	500	1,300	-0.0
27/12/2023	43.16	21,500	43.21	43.40	43.01	1,400	800	0.0
26/12/2023	43.21	9,400	43.11	43.30	43.11	0	1,000	-0.0
25/12/2023	43.11	65,000	43.16	43.30	42.92	0	5,000	-0.2
22/12/2023	43.16	24,900	43.40	43.40	42.68	1,200	0	0.1
21/12/2023	43.40	23,400	43.40	43.49	42.82	0	6,100	-0.3
20/12/2023	43.40	33,100	43.40	43.49	42.48	0	17,400	-0.8
19/12/2023	43.40	6,600	43.01	44.07	42.63	300	1,300	-0.0
18/12/2023	43.01	6,300	43.21	43.21	42.92	2,800	1,300	0.1
15/12/2023	43.21	18,300	43.21	43.30	42.77	1,200	2,600	-0.1
14/12/2023	43.21	70,000	43.78	43.78	43.21	0	4,100	-0.2
13/12/2023	43.78	67,300	44.36	44.36	43.73	0	25,100	-1.2
12/12/2023	44.36	41,500	44.65	44.65	44.26	400	6,900	-0.3
11/12/2023	44.65	18,300	44.65	44.70	44.22	200	1,100	-0.0
08/12/2023	44.65	36,100	45.23	45.23	44.55	1,000	1,400	-0.0
07/12/2023	45.23	59,500	45.23	45.42	44.26	12,000	2,500	0.4
06/12/2023	45.23	144,200	44.26	45.42	43.73	1,200	900	0.0
05/12/2023	44.26	6,800	43.78	44.26	42.92	600	0	0.0
04/12/2023	43.78	68,400	43.64	44.36	43.40	3,300	15,900	-0.6
01/12/2023	43.64	6,100	43.54	44.36	42.53	0	400	-0.0
30/11/2023	43.54	13,200	44.36	44.46	43.54	800	200	0.0
29/11/2023	44.36	4,100	44.36	44.36	43.30	300	700	-0.0
28/11/2023	44.36	8,000	44.50	44.55	44.07	200	0	0.0
27/11/2023	44.50	34,500	44.50	44.55	44.26	400	0	0.0
24/11/2023	44.50	44,600	44.36	44.50	43.59	1,800	400	0.1
23/11/2023	44.36	46,200	44.36	44.65	44.17	100	400	-0.0
22/11/2023	44.36	32,800	44.36	44.70	44.07	0	800	-0.0
21/11/2023	44.36	59,600	43.49	44.46	43.25	0	500	-0.0
20/11/2023	43.49	10,500	43.11	43.88	42.24	600	0	0.0
17/11/2023	43.11	18,100	43.21	43.49	42.39	300	1,400	-0.0
16/11/2023	43.21	9,200	43.01	43.54	43.06	0	0	0
15/11/2023	43.01	31,400	43.11	44.12	43.01	0	100	-0.0
14/11/2023	43.11	18,400	42.77	43.49	42.82	0	800	-0.0
13/11/2023	42.77	10,700	43.11	43.11	42.39	1,500	100	0.1
10/11/2023	43.11	21,100	43.45	43.49	42.92	0	1,600	-0.1
09/11/2023	43.45	22,300	43.30	43.83	43.40	700	1,800	-0.0
08/11/2023	43.30	23,300	42.10	43.30	41.71	100	900	-0.0
07/11/2023	42.10	24,800	42.15	42.20	39.93	10,300	1,000	0.4
06/11/2023	42.15	19,100	42.05	42.34	41.71	9,500	800	0.4
03/11/2023	42.05	30,300	41.43	42.53	41.04	2,200	1,200	0.0
02/11/2023	41.43	72,200	39.89	41.43	39.89	3,700	11,000	-0.3
01/11/2023	39.89	64,600	40.41	41.18	39.31	13,600	2,600	0.5
31/10/2023	40.41	31,200	41.86	41.86	40.41	0	4,300	-0.2
30/10/2023	41.86	18,600	42.92	42.92	41.86	8,700	5,100	0.2
27/10/2023	42.92	62,400	43.01	43.88	42.39	37,700	800	1.7
26/10/2023	43.01	108,300	45.18	45.18	42.05	2,500	2,800	-0.0
25/10/2023	45.18	23,200	45.08	45.27	44.46	900	800	0.0
24/10/2023	45.08	59,500	44.84	45.66	44.26	1,200	1,400	-0.0
23/10/2023	44.84	16,600	46.19	46.19	44.84	200	2,300	-0.1
20/10/2023	46.19	71,900	45.71	46.24	44.26	200	2,900	-0.1
19/10/2023	45.71	32,400	45.71	46.77	45.42	100	2,200	-0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-11-27)	0.05	0.11%	1,137,500	-67,294	-3.2	46.50 49 46.85
2 tháng (2024-10-28)	1.15	2.52%	2,061,000	-109,194	-5.1	45.30 49 46.85
3 tháng (2024-09-30)	-0.20	-0.43%	2,886,900	-180,494	-8.4	45.30 49 46.85
6 tháng (2024-07-01)	-2.25	-4.58%	4,745,700	-405,494	-18.7	45.30 52 46.85
12 tháng (2024-01-02)	3.07	7.01%	13,757,700	286,479	13.9	41.18 52.60 46.85
24 tháng (2023-01-09)	14.21	43.51%	25,958,500	-334,468	-14.6	31.96 52.60 46.85
36 tháng (2022-01-12)	0.84	1.82%	60,302,600	-1,081,248	-57.1	27.51 65.86 46.85
60 tháng (2020-01-30)	26.86	134.42%	196,385,440	9,820,186	474.0	12.31 65.86 46.85

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH