Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	38.77	49,100	39.24	39.42	38.64	400	5,200	-0.2
11/01/2024	39.42	43,300	39.50	39.50	39.29	3,100	100	0.1
10/01/2024	39.42	33,300	40.02	40.02	39.42	2,900	1,800	0.1
09/01/2024	39.93	105,000	39.72	39.93	39.42	600	200	0.0
08/01/2024	39.42	34,800	39.63	39.68	39.42	500	0	0.0
05/01/2024	39.42	26,200	39.29	39.42	39.16	300	600	-0.0
04/01/2024	39.37	19,700	39.42	39.59	39.20	1,700	0	0.1
03/01/2024	39.24	26,200	39.11	39.42	39.07	0	2,300	-0.1
02/01/2024	39.33	18,200	38.59	39.68	38.59	4,000	10,000	-0.3
01/01/2024	38.90	40,000	38.85	39.63	38.81	2,400	0	0.1
29/12/2023	38.90	40,000	38.85	39.63	38.81	2,400	0	0.1
28/12/2023	38.85	13,000	38.81	38.90	38.68	500	1,300	-0.0
27/12/2023	38.77	21,500	38.64	38.98	38.64	1,400	800	0.0
26/12/2023	38.81	9,400	38.72	38.90	38.72	0	1,000	-0.0
25/12/2023	38.72	65,000	38.55	38.90	38.55	0	5,000	-0.2
22/12/2023	38.77	24,900	38.47	38.94	38.34	1,200	0	0.1
21/12/2023	38.98	23,400	38.98	39.07	38.47	0	6,100	-0.3
20/12/2023	38.98	33,100	38.98	39.07	38.16	0	17,400	-0.8
19/12/2023	38.98	6,600	38.59	39.59	38.29	300	1,300	-0.0
18/12/2023	38.64	6,300	38.81	38.81	38.55	2,800	1,300	0.1
15/12/2023	38.81	18,300	38.81	38.90	38.42	1,200	2,600	-0.1
14/12/2023	38.81	70,000	39.33	39.33	38.81	0	4,100	-0.2
13/12/2023	39.33	67,300	39.76	39.76	39.29	0	25,100	-1.2
12/12/2023	39.85	41,500	40.11	40.11	39.76	400	6,900	-0.3
11/12/2023	40.11	18,300	40.11	40.15	39.72	200	1,100	-0.0
08/12/2023	40.11	36,100	40.63	40.63	40.02	1,000	1,400	-0.0
07/12/2023	40.63	59,500	40.80	40.80	39.76	12,000	2,500	0.4
06/12/2023	40.63	144,200	39.76	40.80	39.29	1,200	900	0.0
05/12/2023	39.76	6,800	38.55	39.76	38.55	600	0	0.0
04/12/2023	39.33	68,400	39.20	39.85	38.98	3,300	15,900	-0.6
01/12/2023	39.20	6,100	39.85	39.85	38.21	0	400	-0.0
30/11/2023	39.11	13,200	39.93	39.93	39.11	800	200	0.0
29/11/2023	39.85	4,100	39.76	39.85	38.90	300	700	-0.0
28/11/2023	39.85	8,000	40.02	40.02	39.59	200	0	0.0
27/11/2023	39.98	34,500	40.02	40.02	39.76	400	0	0.0
24/11/2023	39.98	44,600	39.80	39.98	39.16	1,800	400	0.1
23/11/2023	39.85	46,200	39.68	40.11	39.68	100	400	-0.0
22/11/2023	39.85	32,800	40.15	40.15	39.59	0	800	-0.0
21/11/2023	39.85	59,600	39.07	39.93	38.85	0	500	-0.0
20/11/2023	39.07	10,500	38.55	39.42	37.95	600	0	0.0
17/11/2023	38.72	18,100	38.90	39.07	38.08	300	1,400	-0.0
16/11/2023	38.81	9,200	38.90	39.11	38.68	0	0	0
15/11/2023	38.64	31,400	39.63	39.63	38.64	0	100	-0.0
14/11/2023	38.72	18,400	38.47	39.07	38.47	0	800	-0.0
13/11/2023	38.42	10,700	38.68	38.68	38.08	1,500	100	0.1
10/11/2023	38.72	21,100	39.07	39.07	38.55	0	1,600	-0.1
09/11/2023	39.03	22,300	39.03	39.37	38.98	700	1,800	-0.0
08/11/2023	38.90	23,300	37.82	38.90	37.47	100	900	-0.0
07/11/2023	37.82	24,800	37.86	37.90	35.87	10,300	1,000	0.4
06/11/2023	37.86	19,100	37.73	38.03	37.47	9,500	800	0.4
03/11/2023	37.77	30,300	38.21	38.21	36.87	2,200	1,200	0.0
02/11/2023	37.21	72,200	35.96	37.21	35.83	3,700	11,000	-0.3
01/11/2023	35.83	64,600	35.31	37.00	35.31	13,600	2,600	0.5
31/10/2023	36.30	31,200	37.60	37.60	36.30	0	4,300	-0.2
30/10/2023	37.60	18,600	38.08	38.51	37.60	8,700	5,100	0.2
27/10/2023	38.55	62,400	39.42	39.42	38.08	37,700	800	1.7
26/10/2023	38.64	108,300	39.76	39.76	37.77	2,500	2,800	-0.0
25/10/2023	40.58	23,200	40.54	40.67	39.93	900	800	0.0
24/10/2023	40.50	59,500	41.02	41.02	39.76	1,200	1,400	-0.0
23/10/2023	40.28	16,600	41.49	41.49	40.28	200	2,300	-0.1
20/10/2023	41.49	71,900	41.40	41.53	39.76	200	2,900	-0.1
19/10/2023	41.06	32,400	42.01	42.01	40.80	100	2,200	-0.1
18/10/2023	41.06	112,900	42.23	42.23	40.63	30,600	2,500	1.4
17/10/2023	42.27	42,900	42.66	43.22	42.27	500	1,200	-0.0
16/10/2023	43.22	30,800	43.91	43.91	42.79	700	11,700	-0.6
13/10/2023	43.91	53,100	43.39	43.91	42.96	1,600	600	0.1
12/10/2023	43.48	38,000	43.91	44.26	43.39	500	4,000	-0.2
11/10/2023	44.00	50,000	43.65	44.26	43.65	1,000	3,300	-0.1
10/10/2023	44.26	79,300	44.08	45.03	43.82	800	800	-0.0
09/10/2023	44.08	68,900	43.57	44.86	43.39	800	0	0.0
06/10/2023	43.39	39,100	43.22	43.65	42.79	2,100	800	0.1
05/10/2023	43.22	38,700	42.70	43.65	42.70	800	4,300	-0.2
04/10/2023	42.96	36,500	41.75	43.09	41.66	3,700	5,000	-0.1
03/10/2023	42.87	93,900	44.52	44.52	41.97	3,300	2,100	0.1
02/10/2023	42.79	63,700	42.35	42.79	41.49	2,600	900	0.1
29/09/2023	40.02	51,300	43.22	43.65	40.02	3,200	1,200	0.1
28/09/2023	42.96	41,400	42.66	43.57	42.66	300	400	-0.0
27/09/2023	42.53	60,000	41.75	42.53	41.14	2,300	300	0.1
26/09/2023	41.75	104,900	41.92	43.74	41.06	3,100	900	0.1
25/09/2023	41.58	115,500	44.52	45.21	41.49	31,800	3,400	1.4
22/09/2023	44.52	87,900	44.08	45.21	42.35	6,900	0	0.4
21/09/2023	45.03	98,400	44.95	46.24	44.00	3,700	900	0.1
20/09/2023	44.95	107,900	43.22	45.38	43.22	1,200	3,900	-0.1
19/09/2023	43.39	41,900	43.22	43.48	42.79	500	2,700	-0.1
18/09/2023	43.22	50,400	43.31	43.48	42.35	0	0	0
15/09/2023	43.13	59,300	44.00	44.00	42.96	7,000	1,500	0.3
14/09/2023	43.13	59,000	44.52	44.78	43.13	0	2,400	-0.1
13/09/2023	44.34	76,100	44.60	45.81	44.26	200	3,700	-0.2
12/09/2023	44.60	69,900	44.78	44.95	44.08	500	5,800	-0.3
11/09/2023	44.69	255,400	43.22	45.12	43.18	6,900	42,400	-1.8
08/09/2023	42.92	63,800	43.00	43.22	42.92	1,100	7,900	-0.3
07/09/2023	43.00	96,700	43.13	43.57	42.44	800	18,300	-0.9
06/09/2023	43.09	80,400	43.22	43.22	42.31	8,400	11,000	-0.1
05/09/2023	42.79	94,000	42.01	43.00	41.49	14,600	1,800	0.6
04/09/2023	33.71	50,100	34.06	34.06	33.71	2,200	0	0.1
01/09/2023	30.77	30,400	31.12	31.38	30.73	2,663	9,400	-0.2
31/08/2023	40.97	47,700	41.06	41.40	40.97	0	5,000	-0.2
30/08/2023	40.97	29,600	40.67	41.36	40.63	0	2,000	-0.1
29/08/2023	40.45	34,700	41.49	41.49	40.45	2,800	700	0.1
28/08/2023	41.58	41,200	41.14	41.97	41.14	1,800	3,800	-0.1

Page:
<<
7
8
9
>>

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