CTCP Suất ăn Công nghiệp Atesco (ats)

26.80
-2.90
(-9.76%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-17) 		2.20 8% 1,300 -100 -0.0
26.80
29.90
26.80
2 tháng
(2025-10-17) 		7.20 32% 4,700 -200 -0.0
22.50
29.90
26.80
3 tháng
(2025-09-17) 		11.20 60.54% 7,300 -200 -0.0
17.80
29.90
26.80
6 tháng
(2025-06-19) 		13.50 83.33% 22,500 -1,600 -0.0
13.80
29.90
26.80
12 tháng
(2024-12-23) 		15 102.04% 60,913 -1,600 -0.0
10.50
29.90
26.80
24 tháng
(2023-12-27) 		9.90 50% 254,195 3,400 0.0
7.60
29.90
26.80
36 tháng
(2023-01-03) 		16.80 130.23% 288,435 3,400 0.0
7.60
29.90
26.80
60 tháng
(2021-01-11) 		-7.20 -19.51% 964,940 3,400 0.1
7.60
36.90
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2018
48.60
 9,700 48.30 48.70 48.30 0 0 0
14/05/2018
48.30
 10,400 47.90 48.30 47.80 0 0 0
11/05/2018
47.90
 9,300 47.30 47.90 47.20 0 0 0
10/05/2018
47.40
 10,300 47.60 47.70 47.20 0 0 0
09/05/2018
47.60
 9,800 48 48 47.50 0 0 0
08/05/2018
48
 9,600 48 48.10 47.80 0 0 0
07/05/2018
48
 10,300 47.50 48 47.50 0 0 0
04/05/2018
47.40
 9,300 47.50 47.70 47.30 0 0 0
03/05/2018
47.50
 10,300 47.50 47.50 47.20 0 0 0
02/05/2018
47.60
 10,800 47.60 47.90 47.50 0 0 0
27/04/2018
47.60
 9,900 47 47.60 46.90 0 0 0
26/04/2018
47.20
 10,500 47.90 48 47 0 0 0
24/04/2018
48
 12,700 47.90 48.10 47.60 0 0 0
23/04/2018
48.10
 9,900 49 49 48 0 0 0
20/04/2018
48.90
 11,400 48.40 48.90 48.40 0 0 0
19/04/2018
48.50
 11,200 48.70 48.70 48.20 0 0 0
18/04/2018
48.80
 10,400 48.80 48.90 48.50 0 0 0
17/04/2018
48.70
 10,700 48.60 48.80 48.50 0 0 0
16/04/2018
48.70
 9,800 48.80 49 48.60 0 0 0
13/04/2018
48.90
 10,700 49.10 49.20 48.70 0 0 0
12/04/2018
49
 12,300 48.30 49 48.20 0 0 0
11/04/2018
48.30
 12,800 49.20 49.30 48.10 0 0 0
10/04/2018
49.10
 13,900 49.60 49.60 48.90 0 0 0
09/04/2018
49.50
 14,000 49.70 49.80 49.40 0 0 0
06/04/2018
49.70
 13,300 49.30 49.90 49.20 0 0 0
05/04/2018
49.30
 14,800 49.50 49.60 49.30 0 0 0
04/04/2018
49.50
 21,100 54.30 55.20 49.50 600 0 0.0
03/04/2018
54.20
 15,400 53.20 54.20 53 2,200 0 0.1
02/04/2018
53.30
 15,300 52 53.30 52 0 0 0
30/03/2018
52
 12,700 48.10 52 47.80 0 0 0
29/03/2018
48
 13,500 43.90 48 43.80 0 0 0
28/03/2018
43.90
 13,300 43.90 43.90 43.70 0 0 0
27/03/2018
44
 13,800 44.10 44.30 43.80 0 0 0
26/03/2018
44.10
 14,100 43.60 44.10 43.50 0 0 0
23/03/2018
43.60
 10,300 43.80 43.80 43.40 0 0 0
22/03/2018
43.90
 13,100 44.10 44.20 43.90 0 0 0
21/03/2018
44
 16,600 43.60 44.10 43.50 0 0 0
20/03/2018
43.70
 16,200 43 43.70 42.80 0 0 0
19/03/2018
43.30
 15,200 42.60 43.30 42.60 0 0 0
16/03/2018
42.80
 12,200 42 42.80 42 0 0 0
15/03/2018
41.90
 13,700 41.60 41.90 41.50 0 0 0
14/03/2018
41.70
 12,800 41.50 41.80 41.50 0 0 0
13/03/2018
41.50
 14,700 41.20 41.50 40.80 0 0 0
12/03/2018
41.10
 12,200 40.80 41.20 40.80 0 0 0
09/03/2018
40.70
 15,800 40.30 40.90 40.30 0 0 0
08/03/2018
40.30
 12,400 40.40 40.50 40.20 0 0 0
07/03/2018
40.50
 13,300 42.10 42.30 40.50 0 0 0
06/03/2018
42.10
 12,800 41.70 42.10 41.70 0 0 0
05/03/2018
41.70
 13,200 41.30 41.80 41.30 0 0 0
02/03/2018
41.30
 13,200 41.10 41.30 40.50 0 0 0
01/03/2018
41.20
 12,800 41.50 41.50 41.10 0 0 0
28/02/2018
41.60
 13,300 42 42 41.60 0 0 0
27/02/2018
42
 15,300 43 43.20 42 0 0 0
26/02/2018
43
 15,400 42.20 43 42.10 0 0 0
23/02/2018
42.20
 13,800 41.80 42.60 41.80 0 0 0
22/02/2018
41.80
 14,700 42 42 41.50 0 0 0
21/02/2018
42
 11,900 41.40 42 41.30 0 0 0
13/02/2018
41.50
 13,300 40.40 41.50 40.30 0 0 0
12/02/2018
40.40
 14,700 36.70 40.40 36.60 0 0 0
09/02/2018
36.80
 12,900 36.50 36.80 36 0 0 0
08/02/2018
36.50
 15,300 35.60 36.60 35.60 0 0 0
07/02/2018
35.60
 15,200 39.20 39.20 35.30 0 0 0
06/02/2018
39.20
 10,300 42.50 42.50 39.20 0 0 0
05/02/2018
43.50
 10,500 48.20 48.30 43.50 0 0 0
02/02/2018
48.30
 12,900 49 49 48.20 0 0 0
01/02/2018
49
 10,800 51.10 51.10 48.80 0 0 0
31/01/2018
51.20
 14,500 50.70 51.20 50.50 0 0 0
30/01/2018
50.80
 16,800 50.90 50.90 50.50 0 0 0
29/01/2018
51.10
 15,600 51.30 51.40 51 0 0 0
26/01/2018
51.40
 14,300 51.40 51.50 51.10 0 0 0
25/01/2018
51.40
 13,800 50.80 51.40 50.50 0 0 0
24/01/2018
50.90
 15,700 51.10 51.10 50.60 0 0 0
23/01/2018
51.20
 15,700 51.70 51.80 51.10 0 0 0
22/01/2018
51.80
 15,800 51 51.80 51 0 0 0
19/01/2018
51.10
 15,900 51.10 51.10 50.40 0 0 0
18/01/2018
51.20
 15,500 51.50 51.50 51.10 0 0 0
17/01/2018
51.70
 15,200 51.60 51.70 51.20 0 0 0
16/01/2018
51.60
 15,100 51.40 51.60 51.40 0 0 0
15/01/2018
51.50
 15,400 51.40 51.80 51.30 0 0 0
12/01/2018
51.50
 16,300 51.60 51.80 51 0 0 0
11/01/2018
51.60
 13,700 51.60 51.80 51.50 0 0 0
10/01/2018
51.60
 12,900 51.60 51.80 51.50 0 0 0
09/01/2018
51.80
 13,200 51.60 51.90 51.40 0 0 0
08/01/2018
51.70
 14,600 51.60 52 50 0 0 0
05/01/2018
51.60
 17,500 51.60 51.80 51 4,300 0 0.2
04/01/2018
51.70
 27,500 57.50 57.50 51.70 6,500 0 0.3
03/01/2018
57.40
 20,300 61 61 57.40 0 300 -0.0
02/01/2018
61.10
 12,700 61.80 61.90 61.10 0 0 0
29/12/2017
61.70
 4,800 61.70 61.80 61.70 0 0 0
28/12/2017
61.60
 15,200 61.90 62.10 61.60 0 0 0
27/12/2017
61.80
 38,500 56.30 61.80 50.60 0 0 0
26/12/2017
56.20
 47,600 57.20 57.20 51.60 0 800 -0.0
25/12/2017
57.30
 33,500 60.40 60.40 55.70 300 0 0.0
22/12/2017
60
 22,800 62 62 60 0 0 0
21/12/2017
62
 26,200 56.40 62 56.30 400 0 0.0
20/12/2017
56.40
 23,600 51.30 56.40 51.10 0 0 0
19/12/2017
51.30
 32,100 46.50 51.30 45.30 0 0 0
18/12/2017
46.70
 11,300 46.50 46.90 46.40 0 0 0
15/12/2017
47
 14,100 46.40 47.50 46.30 400 0 0.0
14/12/2017
46.50
 19,300 44.60 46.50 44.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |