Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	36.32	346,200	36.51	36.84	36.32	2,600	0	0.1
24/07/2025	36.41	218,000	36.60	36.93	36.36	500	1,800	-0.1
23/07/2025	36.51	286,500	36.51	37.45	36.22	4,000	3,000	0.0
22/07/2025	36.36	83,500	36.17	36.74	36.17	1,500	10,000	-0.3
21/07/2025	36.17	97,500	36.13	36.55	36.13	6,500	400	0.2
18/07/2025	36.22	180,100	36.32	36.51	36.03	2,200	36,800	-1.3
17/07/2025	36.27	102,300	36.13	36.46	36.13	12,900	100	0.5
16/07/2025	36.13	103,100	36.08	36.41	35.98	4,400	12,600	-0.3
15/07/2025	36.13	200,100	36.22	36.36	36.03	0	1,200	-0.0
14/07/2025	36.32	82,000	36.46	36.46	36.13	700	2,000	-0.0
11/07/2025	36.46	108,300	36.46	36.79	36.22	0	0	0
10/07/2025	36.46	82,200	36.17	36.65	36.17	3,400	0	0.1
09/07/2025	36.46	88,500	36.17	36.93	36.03	400	2,700	-0.1
08/07/2025	36.03	171,800	35.98	37.03	35.89	20,600	24,500	-0.1
07/07/2025	35.75	231,600	36.32	36.51	35.56	73,600	5,000	2.6
04/07/2025	36.27	136,700	36.13	36.55	36.13	36,700	1,000	1.4
03/07/2025	36.51	410,800	38.12	38.21	36.41	95,500	6,000	3.4
02/07/2025	36.41	284,100	35.23	37.31	35.23	14,600	3,200	0.4
01/07/2025	35.23	48,700	35.79	35.79	35.08	1,000	400	0.0
30/06/2025	35.89	92,500	35.08	36.03	35.08	1,400	5,300	-0.1
27/06/2025	35.08	98,300	35.04	35.84	34.61	1,700	5,000	-0.1
26/06/2025	34.47	75,400	34.80	35.18	34.32	0	50,300	-1.8
25/06/2025	34.85	35,200	35.32	35.32	34.85	0	2,700	-0.1
24/06/2025	35.27	48,700	35.37	35.94	35.27	0	1,100	-0.0
23/06/2025	35.56	74,300	35.08	35.56	35.08	0	9,000	-0.3
20/06/2025	34.89	106,000	34.13	35.79	34.04	9,000	9,800	-0.0
19/06/2025	34.13	35,600	34.13	34.28	33.95	0	0	0
18/06/2025	34.13	61,700	34.18	34.56	34.04	700	200	0.0
17/06/2025	34.18	30,800	34.23	34.51	34.13	0	1,000	-0.0
16/06/2025	34.13	50,200	33.76	34.51	33.76	9,600	3,900	0.2
13/06/2025	33.71	116,200	33.66	33.76	33.38	3,100	5,300	-0.1
12/06/2025	33.76	21,100	33.66	34.13	33.66	1,000	200	0.0
11/06/2025	33.80	35,000	33.47	34.09	33.47	1,200	4,200	-0.1
10/06/2025	33.47	59,400	33.61	33.66	33.28	3,900	0	-0.2
09/06/2025	33.66	224,900	35.08	35.08	33.57	7,000	0	-1.1
06/06/2025	35.75	74,400	35.98	36.13	35.65	2,100	0	-0.1
05/06/2025	35.79	88,100	35.70	36.03	35.60	11,800	0	0.3
04/06/2025	35.75	122,900	35.75	36.13	35.65	13,200	0	0.2
03/06/2025	35.70	44,500	35.84	35.94	35.60	0	0	-0.1
02/06/2025	35.84	62,400	35.32	35.94	35.32	100	0	-0.4
30/05/2025	35.84	185,500	36.32	36.32	35.60	17,100	0	0.5
29/05/2025	36.51	103,800	36.08	36.84	36.08	1,400	0	-0.6
28/05/2025	36.03	168,500	36.88	37.07	35.84	2,220	0	-0.1
27/05/2025	36.88	247,000	37.93	37.93	36.51	3,700	25,400	-0.8
26/05/2025	35.65	340,600	33.38	35.65	32.71	38,600	0	0.3
23/05/2025	33.33	28,400	33.09	33.57	32.95	0	4,100	-0.1
22/05/2025	33.09	126,800	33.28	33.66	33.09	1,400	0	-0.5
21/05/2025	33.42	59,700	34.85	34.85	33.38	0	0	-0.6
20/05/2025	33.80	259,000	31.67	33.80	31.67	57,400	0	1.7
19/05/2025	31.67	60,400	32.48	32.48	31.62	6,100	0	-0.2
16/05/2025	32.52	64,800	33.23	33.23	32.48	1,200	0	-0.5
15/05/2025	32.81	144,500	33.28	33.38	32.81	11,400	0	-2.1
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025	33.33	331,200	34.85	34.85	33.09	6,400	224,200	-7.7
13/05/2025	34.13	142,100	34.04	34.58	33.82	3,900	14,500	-0.4
12/05/2025	33.69	60,900	33.37	33.95	33.37	2,600	4,100	-0.1
09/05/2025	33.37	129,800	33.42	34.04	33.37	22,900	24,100	-0.0
08/05/2025	33.42	148,600	33.51	34.31	33.10	14,700	59,900	-1.7
07/05/2025	33.51	37,100	32.97	33.69	32.97	1,400	0	0.1
06/05/2025	32.97	157,400	32.25	33.01	32.25	25,100	3,700	0.8
05/05/2025	32.34	88,000	32.43	32.47	32.29	8,300	0	0.1
02/05/2025	41.86	50,300	43.03	43.03	40.60	5,700	600	0.2
01/05/2025	41.86	36,400	41.95	42.22	41.73	2,600	1,600	0.0
30/04/2025	29.73	2,700	29.64	30.27	29.64	0	300	-0.0
29/04/2025	32.25	87,800	32.20	32.79	31.66	5,800	45,700	-1.4
28/04/2025	31.89	84,000	31.98	32.34	31.84	12,400	37,500	-0.9
25/04/2025	31.98	123,800	32.34	32.56	31.80	20,700	46,500	-0.9
24/04/2025	31.89	224,300	30.32	31.98	30.32	44,200	52,800	-0.3
23/04/2025	30.32	91,200	31.31	31.31	29.96	24,900	35,400	-0.4
22/04/2025	29.91	224,700	31.53	31.53	29.33	30,300	20,900	0.3
21/04/2025	31.53	145,100	31.53	32.07	30.90	20,600	6,300	0.5
18/04/2025	31.89	190,700	31.39	32.61	30.99	79,800	2,700	2.8
17/04/2025	30.54	174,800	29.19	30.63	29.10	41,100	4,200	1.2
16/04/2025	30.18	138,600	32.07	32.88	30.09	10,700	100	0.4
15/04/2025	32.34	76,100	33.78	33.78	32.34	5,000	600	0.2
14/04/2025	33.78	278,200	33.46	35.48	33.42	94,600	11,000	3.1
11/04/2025	33.42	341,300	33.91	33.91	31.57	14,700	3,900	0.4
10/04/2025	33.91	184,400	33.91	33.91	33.91	21,200	1,400	0.7
09/04/2025	31.71	33,100	31.71	31.71	31.71	200	0	0.0
08/04/2025	34.09	74,100	34.09	34.13	34.09	15,700	700	0.6
07/04/2025	34.36	136,700	34.22	34.63	34.22	36,700	1,000	1.4
04/04/2025	36.65	34,400	36.65	36.65	36.65	5,200	0	0.2
03/04/2025	39.39	125,200	39.39	39.43	39.39	0	0	0
02/04/2025	42.31	75,600	42.67	43.30	42.31	700	0	0.0
01/04/2025	42.49	78,900	42.22	42.71	41.81	1,700	4,900	-0.1
31/03/2025	41.77	68,500	42.22	42.44	41.77	0	2,200	-0.1
28/03/2025	42.53	83,000	42.53	42.53	42.17	500	1,800	-0.1
27/03/2025	42.53	120,800	42.26	42.67	42.22	800	800	0
26/03/2025	42.26	78,900	42.31	42.89	42.26	200	200	-0
25/03/2025	42.31	117,500	42.31	43.03	42.22	6,100	500	0.3
24/03/2025	42.31	103,500	42.85	43.07	41.86	4,400	23,900	-0.9
21/03/2025	43.03	80,900	43.03	43.30	42.85	0	1,600	-0.1
20/03/2025	43.03	16,600	42.89	43.07	42.40	0	1,000	-0.0
19/03/2025	42.89	47,200	42.94	43.48	42.49	400	3,200	-0.1
18/03/2025	42.94	61,700	43.12	43.30	42.94	1,700	300	0.1
17/03/2025	43.12	53,300	42.89	44.42	42.89	2,100	4,400	-0.1
14/03/2025	43.30	68,300	43.16	43.39	43.12	11,800	200	0.6
13/03/2025	43.16	177,100	44.02	44.37	43.12	39,800	2,200	1.8
12/03/2025	44.06	140,900	44.06	44.33	43.84	600	0	0.0
11/03/2025	44.06	60,800	44.42	44.42	43.93	5,200	0	0.3
10/03/2025	44.42	74,600	44.87	45.09	43.93	3,100	1,200	0.1

Page:
<<
3
4
5
>>

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