Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	47.52	244,700	47.52	47.52	46.28	13,200	33,100	-1.0
25/11/2021	47.52	166,800	47.52	47.88	47.08	20,600	1,200	1.0
24/11/2021	47.52	280,300	46.46	47.61	46.55	19,800	5,900	0.7
23/11/2021	46.46	165,300	44.23	46.63	44.05	1,900	2,600	-0.0
22/11/2021	44.23	285,700	46.81	47.17	44.05	10,200	35,700	-1.3
19/11/2021	46.81	485,700	47.44	48.95	44.14	1,900	20,000	-1.0
18/11/2021	47.44	210,700	47.44	47.79	46.90	12,000	7,200	0.3
17/11/2021	47.44	236,600	47.35	47.52	46.72	5,900	80,800	-4.0
16/11/2021	47.35	223,800	46.72	47.35	46.01	4,800	6,100	-0.1
15/11/2021	46.72	290,900	47.26	48.50	46.72	9,200	4,100	0.3
12/11/2021	47.26	202,100	46.81	47.97	46.72	58,300	2,000	3.0
11/11/2021	46.81	473,600	48.06	48.95	46.28	7,000	7,400	-0.0
10/11/2021	48.06	405,500	47.79	49.48	46.99	47,000	3,500	2.4
09/11/2021	47.79	221,000	47.97	48.06	46.99	21,900	2,500	1.0
08/11/2021	47.97	460,700	47.08	48.59	47.26	400	19,900	-1.1
05/11/2021	47.08	868,900	44.05	47.08	44.32	4,400	4,100	0.0
04/11/2021	44.05	159,100	43.88	44.14	43.16	3,300	3,400	-0.1
03/11/2021	43.88	191,300	44.32	44.50	43.16	5,300	9,500	-0.2
02/11/2021	44.32	279,500	43.61	44.50	42.81	82,400	2,600	4.0
01/11/2021	43.61	232,100	44.10	44.10	43.39	10,000	19,700	-0.5
29/10/2021	44.10	211,200	43.96	44.10	43.61	2,000	9,300	-0.4
28/10/2021	43.96	193,300	44.50	44.50	43.61	5,400	7,500	-0.1
27/10/2021	44.50	187,800	43.96	44.77	44.05	82,000	300	4.1
26/10/2021	43.96	213,600	42.18	43.96	41.83	67,900	8,900	2.9
25/10/2021	42.18	455,300	44.28	44.28	42.18	6,400	56,000	-2.4
22/10/2021	44.28	179,200	43.96	44.77	43.61	58,500	12,100	2.3
21/10/2021	43.96	151,100	44.05	44.05	43.74	50,000	5,700	2.2
20/10/2021	44.05	150,900	44.59	44.59	43.70	300	20,000	-1.0
19/10/2021	44.59	141,200	45.12	45.12	44.50	0	7,500	-0.4
18/10/2021	45.12	375,400	44.85	45.57	44.50	58,900	12,100	2.4
15/10/2021	44.85	346,500	44.19	45.03	43.88	83,700	36,300	2.4
14/10/2021	44.19	382,900	44.50	44.77	43.79	24,100	14,100	0.5
13/10/2021	44.50	240,500	44.94	45.21	44.41	39,100	7,200	1.6
12/10/2021	44.94	333,500	44.68	45.21	43.74	5,477,700	71,500	270.3
11/10/2021	44.68	316,500	45.30	45.48	44.41	4,348,644	101,300	214.3
08/10/2021	45.30	198,700	46.19	46.19	45.30	69,800	12,600	2.9
07/10/2021	46.19	490,200	44.32	46.19	44.14	79,200	23,100	2.9
06/10/2021	44.32	335,000	44.50	44.50	43.70	87,700	11,200	3.8
05/10/2021	44.50	186,300	44.41	44.50	44.05	13,600	7,900	0.3
04/10/2021	44.41	473,200	44.50	45.66	43.83	1,000	9,000	-0.4
01/10/2021	44.50	226,100	44.05	44.85	43.52	301,610	245,010	2.8
30/09/2021	44.05	133,000	44.14	44.14	43.61	0	6,100	-0.3
29/09/2021	44.14	365,900	44.05	44.77	43.43	2,400	39,200	-1.8
28/09/2021	44.05	555,400	41.83	44.05	41.65	69,600	11,600	2.8
27/09/2021	41.83	384,900	42.18	42.32	41.21	100	36,900	-1.7
24/09/2021	42.18	136,300	42.72	42.72	42.10	1,000	10,500	-0.5
23/09/2021	42.72	218,000	42.72	43.43	42.18	1,000	17,200	-0.8
22/09/2021	42.72	168,900	42.27	42.72	42.01	500	5,900	-0.3
21/09/2021	42.27	365,600	42.41	42.41	41.38	500	29,900	-1.4
20/09/2021	42.41	336,300	42.81	42.81	41.96	600	28,600	-1.3
17/09/2021	42.81	213,700	42.45	43.16	42.05	0	7,100	-0.3
16/09/2021	42.45	287,100	42.18	42.45	41.65	1,400	6,100	-0.2
15/09/2021	42.18	271,900	41.96	42.54	41.47	11,000	200	0.5
14/09/2021	41.96	449,400	41.74	42.54	41.03	91,600	6,000	4.0
13/09/2021	41.74	354,900	41.65	42.27	40.85	6,500	33,300	-1.2
10/09/2021	41.65	721,300	40.05	42.72	40.05	8,500	23,300	-0.7
09/09/2021	40.05	223,400	39.60	40.05	39.34	70,800	0	3.2
08/09/2021	39.60	402,800	39.60	40.14	39.16	2,500	10,900	-0.4
07/09/2021	39.60	465,500	40.36	40.72	37.56	55,300	17,400	1.7
06/09/2021	40.36	980,500	40.94	41.56	39.51	50,100	108,800	-2.7
01/09/2021	40.94	375,800	40.49	40.94	39.51	15,400	27,600	-0.5
31/08/2021	40.49	586,500	40.58	41.83	39.92	151,100	41,500	5.1
30/08/2021	40.58	918,200	37.96	40.58	38.09	20,100	7,900	0.6
27/08/2021	37.96	375,900	37.25	38.09	37.02	36,500	35,000	0.1
26/08/2021	37.25	454,200	37.20	38.45	37.07	100	10,200	-0.4
25/08/2021	37.20	271,100	36.67	37.38	36.49	24,600	1,000	1.0
24/08/2021	36.67	677,100	35.60	36.67	35.06	99,600	600	4.0
23/08/2021	35.60	807,900	36.84	36.84	35.60	58,800	18,200	1.6
20/08/2021	36.84	903,300	38.98	38.98	36.84	28,700	7,400	0.9
19/08/2021	38.98	461,200	38.94	39.60	38.27	1,200	18,300	-0.7
18/08/2021	38.94	958,900	38.18	40.05	37.38	4,400	26,400	-1.0
17/08/2021	38.18	571,300	38.54	38.54	37.29	500	28,700	-1.2
16/08/2021	38.54	814,000	36.93	38.71	37.56	400	18,400	-0.8
13/08/2021	36.93	1,485,400	34.53	36.93	34.89	76,100	59,800	0.6
12/08/2021	34.53	444,400	34.35	34.53	33.91	5,100	14,700	-0.4
11/08/2021	34.35	489,000	34.98	35.60	34.35	2,700	13,700	-0.4
10/08/2021	34.98	505,500	35.06	35.24	34.53	56,700	44,400	0.5
09/08/2021	35.06	543,900	34.89	35.60	34.00	13,900	54,300	-1.5
06/08/2021	34.89	577,000	34.62	35.60	34.53	116,000	24,500	3.6
05/08/2021	34.62	297,600	34.53	34.98	34.13	5,400	0	0.2
04/08/2021	34.53	1,348,800	32.93	34.71	32.93	27,000	43,400	-0.6
03/08/2021	32.93	397,300	32.75	32.93	32.40	65,700	0	2.4
02/08/2021	32.75	354,300	32.31	33.11	32.31	56,300	37,500	0.7
30/07/2021	32.31	455,400	32.71	32.71	30.44	10,600	1,100	0.3
29/07/2021	32.71	325,800	32.71	33.02	32.31	900	40,400	-1.4
28/07/2021	32.71	338,700	32.71	33.37	32.62	3,900	5,800	-0.1
27/07/2021	32.71	487,700	32.44	33.11	32.48	1,100	7,000	-0.2
26/07/2021	32.44	402,700	31.42	32.48	31.15	900	1,900	-0.0
23/07/2021	31.42	319,300	31.42	32.48	31.42	200	21,800	-0.8
22/07/2021	31.42	334,600	30.53	31.59	30.62	9,300	40,300	-1.1
21/07/2021	30.53	127,800	30.08	31.02	30.21	0	37,300	-1.3
20/07/2021	30.08	242,500	29.19	30.08	29.19	6,400	6,200	0.0
19/07/2021	29.19	272,800	29.68	30.17	28.48	7,000	8,500	-0.1
16/07/2021	29.68	115,100	29.55	30.21	29.55	0	7,300	-0.2
15/07/2021	29.55	82,900	29.24	29.68	29.10	9,000	2,600	0.2
14/07/2021	29.24	188,400	29.15	29.68	28.61	10,200	14,600	-0.1
13/07/2021	29.15	270,800	28.21	29.15	28.21	22,900	5,900	0.5
12/07/2021	28.21	471,300	30.26	30.26	28.17	87,300	3,300	2.7
09/07/2021	30.26	226,100	30.97	31.15	29.90	2,900	1,400	0.1
08/07/2021	30.97	349,500	32.08	32.08	30.97	10,500	25,700	-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 (2024-08-20)	-1.30	-2.70%	523,600	-240,440	-11.3	46.30 48.50 46.80
2 tháng (2024-07-22)	-2.70	-5.45%	1,036,300	-323,852	-15.4	46.30 49.50 46.80
3 tháng (2024-06-21)	-3.40	-6.77%	1,899,600	-308,832	-14.4	46.30 52 46.80
6 tháng (2024-03-25)	-0.35	-0.74%	5,739,500	-196,192	-9.1	45.23 52.60 46.80
12 tháng (2023-09-25)	0.52	1.11%	13,668,100	462,708	22.1	39.89 52.60 46.80
24 tháng (2022-09-30)	4.62	10.95%	27,393,100	12,959	-1.9	27.51 52.60 46.80
36 tháng (2021-10-05)	2.30	5.17%	72,612,500	9,254,425	461.3	27.51 65.86 46.80
60 tháng (2019-10-16)	26.51	130.66%	195,844,740	10,353,055	491.5	12.31 65.86 46.80

CTCP Thực phẩm Sao Ta (fmc)

THỐNG KÊ GIAO DỊCH