Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	44.42	102,300	44.64	44.73	43.66	0	2,000	-0.1
06/03/2025	44.42	128,800	44.64	44.87	43.93	1,400	4,500	-0.2
05/03/2025	44.24	245,400	43.84	44.78	43.84	0	800	0.0
04/03/2025	43.70	225,200	43.43	43.75	43.12	31,200	15,800	0.7
03/03/2025	42.94	130,500	42.85	43.52	42.67	100	300	0.0
28/02/2025	42.76	127,700	41.99	42.76	41.90	24,600	500	1.1
27/02/2025	41.99	60,700	41.73	42.04	41.68	30,400	300	1.4
26/02/2025	41.73	65,500	42.13	42.13	41.73	0	0	0
25/02/2025	42.13	34,100	42.22	42.26	42.04	0	0	0
24/02/2025	42.22	32,800	42.76	42.85	41.99	0	800	0.0
21/02/2025	42.17	56,500	42.40	42.67	42.17	0	0	0
20/02/2025	42.17	40,900	42.13	42.67	42.13	1,600	200	0.1
19/02/2025	42.13	31,600	41.81	42.58	41.81	0	1,800	-0.1
18/02/2025	41.86	26,500	41.77	41.95	41.68	0	4,200	-0.2
17/02/2025	41.77	48,900	41.86	42.04	41.73	0	0	0
14/02/2025	42.04	53,900	41.81	42.04	41.77	300	1,000	0.0
13/02/2025	42.04	49,000	41.99	42.04	41.68	100	0	0.0
12/02/2025	42.04	59,600	41.95	42.85	41.95	0	900	0.0
11/02/2025	42.22	70,700	43.12	43.12	41.86	0	0	0
10/02/2025	42.80	98,800	43.12	43.93	42.76	300	700	0.0
07/02/2025	43.12	147,300	42.40	43.30	42.40	19,800	100	0.9
06/02/2025	42.40	49,200	41.86	42.80	41.77	13,300	300	0.6
05/02/2025	41.86	50,300	43.03	43.03	40.60	5,700	600	0.2
04/02/2025	42.31	71,800	41.59	42.58	41.32	4,000	700	0.2
03/02/2025	42.76	127,700	41.99	42.76	41.90	24,600	500	1.1
31/01/2025	29.73	2,700	29.64	30.27	29.64	0	300	0.0
30/01/2025	29.73	2,700	29.64	30.27	29.64	0	300	0.0
29/01/2025	29.73	2,700	29.64	30.27	29.64	0	300	0.0
28/01/2025	29.73	2,700	29.64	30.27	29.64	0	300	0.0
27/01/2025	29.73	2,700	29.64	30.27	29.64	0	300	0.0
24/01/2025	41.77	22,900	41.95	41.95	41.41	1,800	0	0.1
23/01/2025	41.86	116,800	41.37	41.86	41.19	2,200	1,300	0.0
22/01/2025	41.64	206,300	41.68	43.84	41.50	5,200	0	0.2
21/01/2025	41.23	141,100	41.59	41.77	41.19	0	0	0
20/01/2025	41.23	26,600	41.64	41.64	41.05	0	400	0.0
17/01/2025	41.64	8,000	41.32	41.64	41.23	0	0	0
16/01/2025	41.32	16,300	41.68	41.68	41.23	6,500	0	0.3
15/01/2025	41.32	22,200	40.92	41.77	40.56	0	2,600	-0.1
14/01/2025	40.87	6,300	40.74	41.28	40.74	100	1,100	0.0
13/01/2025	41.14	20,200	40.87	41.77	40.60	0	0	0
10/01/2025	40.47	28,800	41.28	41.28	40.47	300	100	0.0
09/01/2025	41.28	7,600	41.73	41.73	41.14	0	200	0.0
08/01/2025	41.73	26,400	41.14	41.73	40.47	200	0	0.0
07/01/2025	41.23	38,200	41.59	41.99	41.05	0	12,700	-0.6
06/01/2025	41.50	15,400	42.04	42.04	41.41	0	500	0.0
03/01/2025	41.86	36,400	41.95	42.22	41.73	2,600	1,600	0.0
02/01/2025	41.90	2,900	42.22	42.22	41.86	0	0	0
01/01/2025	42.22	15,900	42.08	42.40	41.64	0	0	0
31/12/2024	42.22	15,900	42.08	42.40	41.64	0	0	0
30/12/2024	42.08	10,100	42.13	42.22	41.90	100	2,100	-0.1
27/12/2024	42.08	45,300	42.85	43.39	41.95	500	900	0.0
26/12/2024	42.85	42,800	42.58	42.85	42.49	300	500	0.0
25/12/2024	42.58	39,100	42.58	42.62	42.22	0	200	0.0
24/12/2024	42.62	127,000	41.77	43.07	41.32	0	0	0
23/12/2024	41.99	24,900	41.86	42.13	41.86	2,600	2,400	0.0
20/12/2024	42.13	39,400	41.77	42.13	41.55	500	7,400	-0.3
19/12/2024	41.77	51,700	42.04	42.22	41.50	500	0	0.0
18/12/2024	42.22	38,700	41.81	42.22	41.59	800	500	0.0
17/12/2024	41.81	57,300	41.99	42.08	41.59	0	7,000	-0.3
16/12/2024	41.95	22,300	42.35	42.44	41.95	100	2,900	-0.1
13/12/2024	42.44	46,900	42.98	42.98	42.22	0	2,100	-0.1
12/12/2024	42.98	17,700	42.80	43.21	42.80	0	674	0.0
11/12/2024	43.21	18,100	43.30	43.30	42.76	200	1,200	0.0
10/12/2024	43.39	51,900	42.44	43.43	42.44	1,300	0	0.1
09/12/2024	43.39	16,400	43.93	44.02	43.30	100	0	0.0
06/12/2024	44.02	60,400	44.11	44.15	43.12	25	5,700	-0.3
05/12/2024	43.75	19,200	43.88	43.88	43.30	0	0	0
04/12/2024	43.88	36,100	43.30	43.88	43.30	200	8,900	-0.4
03/12/2024	43.84	69,400	43.66	44.02	43.66	200	500	0.0
02/12/2024	43.66	82,900	43.30	44.20	43.30	2,800	5,100	-0.1
29/11/2024	43.30	168,100	41.68	43.30	41.68	200	2,400	-0.1
28/11/2024	42.04	7,300	42.22	42.22	41.55	200	100	0.0
27/11/2024	42.04	54,600	41.68	42.04	41.46	300	22,000	-1.0
26/11/2024	41.99	35,200	41.23	42.22	41.14	3,100	12,800	-0.4
25/11/2024	41.41	10,700	41.19	41.41	41.19	5,000	8,300	-0.2
22/11/2024	41.32	43,500	41.05	41.50	41.05	0	8,400	-0.4
21/11/2024	41.19	17,000	40.96	41.28	40.92	0	0	0
20/11/2024	40.96	90,100	40.96	41.23	40.83	1,800	2,100	0.0
19/11/2024	41.10	15,900	40.92	41.59	40.92	0	800	0.0
18/11/2024	41.28	60,600	41.59	41.59	41.14	0	0	0
15/11/2024	41.50	3,600	41.77	41.77	40.92	0	100	0.0
14/11/2024	41.86	130,600	41.32	41.99	41.19	0	2,600	-0.1
13/11/2024	40.87	54,500	40.87	41.19	40.65	0	6,000	-0.3
12/11/2024	41.19	63,500	41.64	41.77	41.14	0	200	0.0
11/11/2024	41.64	97,400	41.41	41.77	41.10	500	2,200	-0.1
08/11/2024	41.41	76,900	41.01	41.77	41.01	2,600	2,500	0.0
07/11/2024	41.01	10,100	41.10	41.28	41.01	1,000	1,300	0.0
06/11/2024	41.10	23,200	40.42	41.10	40.42	200	4,600	-0.2
05/11/2024	40.69	42,900	40.83	40.83	40.24	0	4,700	-0.2
04/11/2024	40.87	41,700	41.05	41.05	40.15	1,800	0	0.1
01/11/2024	41.10	26,700	41.14	41.32	40.33	300	0	0.0
31/10/2024	41.14	7,500	41.32	41.32	41.14	0	5,300	-0.2
30/10/2024	41.41	29,400	41.32	41.50	41.05	0	0	0
29/10/2024	41.10	17,600	41.23	41.23	40.96	100	0	0.0
28/10/2024	41.05	24,900	41.14	41.32	40.69	200	1,400	-0.1
25/10/2024	41.23	73,400	41.10	42.40	41.10	300	800	0.0
24/10/2024	41.10	32,500	40.87	41.50	40.87	0	3,200	-0.1
23/10/2024	41.32	29,000	42.04	42.04	41.32	0	500	0.0
22/10/2024	41.68	84,500	42.62	42.62	41.68	0	1,400	-0.1
21/10/2024	42.62	48,600	43.07	43.07	42.31	800	0	0.0

Page:
<<
4
5
6
>>

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