CTCP Thực phẩm Quốc tế (ifs)

26.50
0.30
(1.15%)

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
(2024-10-23)
-0.80 -2.96% 71,866 -26,200 -0.7
25
27.20
26.20
2 tháng
(2024-09-23)
-2.30 -8.07% 165,532 -66,800 -1.8
25
28.70
26.20
3 tháng
(2024-08-26)
-3.50 -11.78% 215,126 -86,950 -2.4
25
29.70
26.20
6 tháng
(2024-05-27)
-3.53 -11.89% 1,017,102 -263,950 -8.0
25
31.69
26.20
12 tháng
(2023-11-28)
1.02 4.04% 1,798,757 -524,670 -16.0
24.35
35.31
26.20
24 tháng
(2022-12-05)
10.53 67.18% 2,310,848 -696,060 -20.1
13.51
35.31
26.20
36 tháng
(2021-12-08)
3.12 13.51% 2,744,129 -912,369 -25.1
13.51
35.31
26.20
60 tháng
(2019-12-19)
10.24 64.17% 3,771,761 -1,275,673 -32.4
12.01
35.31
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2009
9.35
11,140 9.35 9.35 9.18 0 0 0
24/09/2009
9.27
15,820 9.61 9.61 9.27 0 0 0
23/09/2009
9.61
89,370 9.10 9.61 9.10 0 0 0
22/09/2009
9.18
5,580 9.01 9.27 9.01 100 0 0
21/09/2009
9.35
33,920 9.01 9.35 9.01 400 0 0
18/09/2009
9.27
34,030 9.01 9.27 9.01 0 0 0
17/09/2009
9.18
23,100 9.01 9.18 8.92 200 0 0
16/09/2009
9.18
22,160 9.35 9.35 8.92 300 0 0
15/09/2009
9.35
16,810 9.44 9.44 9.10 100 0 0
14/09/2009
9.35
24,720 9.18 9.44 9.18 2,900 160 0
11/09/2009
9.18
20,980 9.35 9.35 9.18 0 0 0
10/09/2009
9.18
21,430 9.35 9.44 9.18 0 0 0
09/09/2009
9.35
30,910 9.44 9.52 9.27 0 0 0
08/09/2009
9.27
33,020 8.92 9.27 8.92 0 620 0
07/09/2009
8.92
26,140 8.92 9.18 8.84 0 0 0
04/09/2009
9.27
31,750 9.44 9.52 9.27 1,610 0 0
03/09/2009
9.44
26,170 9.44 9.61 9.27 0 0 0
02/09/2009
9.70
0 9.70 9.70 9.70 0 0 0
01/09/2009
9.70
21,620 9.61 9.95 9.61 0 0 0
31/08/2009
9.95
50,420 9.95 9.95 9.70 0 0 0
28/08/2009
9.52
55,630 9.18 9.52 9.10 6,900 0 0
27/08/2009
9.10
22,500 9.18 9.18 9.10 0 0 0
26/08/2009
9.18
19,410 9.01 9.18 9.01 0 0 0
25/08/2009
9.18
19,210 9.18 9.27 9.10 1,300 0 0
24/08/2009
9.18
33,690 9.10 9.18 9.01 10,000 990 0
21/08/2009
9.10
64,430 9.01 9.18 8.92 3,100 0 0
20/08/2009
9.01
23,580 9.10 9.10 8.84 0 0 0
19/08/2009
9.01
29,350 9.01 9.01 8.84 0 0 0
18/08/2009
8.84
3,470 9.01 9.01 8.75 0 0 0
17/08/2009
9.01
8,820 9.01 9.01 8.75 2,500 0 0
14/08/2009
9.01
14,870 9.01 9.10 8.84 0 0 0
13/08/2009
9.01
76,010 8.75 9.01 8.58 290 0 0
12/08/2009
8.58
25,650 9.01 9.01 8.58 0 0 0
11/08/2009
8.92
42,010 8.58 8.92 8.58 0 17,200 0
10/08/2009
8.67
30,300 8.75 8.84 8.67 2,500 0 0
07/08/2009
8.67
79,520 8.49 8.75 8.49 1,000 0 0
06/08/2009
8.92
30,080 8.75 9.01 8.75 0 0 0
05/08/2009
9.01
3,680 9.10 9.10 8.92 0 0 0
04/08/2009
8.92
18,810 8.84 9.18 8.84 0 0 0
03/08/2009
8.84
7,310 9.01 9.01 8.84 0 0 0
31/07/2009
9.10
5,900 9.27 9.27 9.01 1,000 0 0
30/07/2009
8.92
11,530 9.01 9.10 8.75 2,810 0 0
29/07/2009
9.01
10,420 9.18 9.18 9.01 7,090 0 0
28/07/2009
8.84
43,850 8.92 9.27 8.84 30 0 0
27/07/2009
9.27
13,710 9.35 9.35 9.18 0 0 0
24/07/2009
9.18
43,810 9.18 9.18 8.92 0 0 0
23/07/2009
8.75
5,190 8.75 8.75 8.24 0 0 0
22/07/2009
8.58
7,530 8.75 9.10 8.58 0 0 0
21/07/2009
8.92
3,760 8.58 8.92 8.58 0 0 0
20/07/2009
8.67
10,390 8.67 8.67 8.58 0 0 0
17/07/2009
9.01
4,940 9.01 9.01 8.75 0 0 0
16/07/2009
9.10
25,440 8.92 9.10 8.92 10,100 0 0
15/07/2009
8.92
6,980 8.49 9.01 8.49 50 0 0
14/07/2009
8.75
13,600 8.84 9.27 8.75 0 8,680 0
13/07/2009
9.18
4,400 9.27 9.27 9.18 0 0 0
10/07/2009
9.01
19,290 9.18 9.78 9.01 0 15,920 0
09/07/2009
9.44
5,180 9.87 9.95 9.44 0 0 0
08/07/2009
9.87
12,540 9.35 9.87 9.27 0 0 0
07/07/2009
9.61
35,000 9.01 9.61 9.01 0 0 0
06/07/2009
9.35
5,520 8.67 9.35 8.67 0 0 0
03/07/2009
8.92
2,510 8.92 8.92 8.92 0 0 0
02/07/2009
8.92
21,490 8.67 8.92 8.58 0 0 0
01/07/2009
8.92
6,350 8.92 9.18 8.92 0 0 0
30/06/2009
9.35
51,220 9.44 9.44 9.35 0 8,990 0
29/06/2009
9.78
12,040 9.78 9.78 9.78 0 0 0
26/06/2009
10.30
32,240 10.21 10.30 10.04 0 0 0
25/06/2009
10.12
38,210 10.12 10.12 9.35 2,000 0 0
24/06/2009
9.78
43,360 8.92 9.78 8.92 0 0 0
23/06/2009
9.35
2,100 9.35 9.35 9.35 0 0 0
22/06/2009
9.78
41,880 10.30 10.30 9.78 0 0 0
19/06/2009
10.30
40,750 10.98 10.98 10.30 3,850 0 0
18/06/2009
10.55
79,780 10.04 10.55 10.04 2,000 10,950 0
17/06/2009
10.12
15,460 10.12 10.12 10.12 1,000 0 0
16/06/2009
10.64
50,490 10.64 10.64 10.64 0 0 0
15/06/2009
11.15
33,670 11.15 11.15 11.15 1,000 0 0
12/06/2009
11.67
79,080 11.67 11.67 11.15 9,350 0 0
11/06/2009
11.15
137,100 10.12 11.15 10.12 0 540 0
10/06/2009
10.64
40,920 10.64 10.64 10.64 500 0 0
09/06/2009
11.15
99,810 11.58 11.58 10.64 0 10,000 0
08/06/2009
11.15
60,150 11.15 11.15 11.15 0 0 0
05/06/2009
10.64
106,670 10.64 10.64 10.64 0 10,000 0
04/06/2009
10.21
131,030 10.04 10.30 10.04 0 0 0
03/06/2009
9.87
89,890 9.44 9.87 9.10 11,300 2,000 0
02/06/2009
9.44
117,870 9.44 9.44 9.35 0 0 0
01/06/2009
9.01
77,450 8.58 9.01 8.58 0 0 0
29/05/2009
8.58
33,070 8.58 8.58 8.58 1,000 0 0
28/05/2009
9.01
4,360 9.01 9.01 9.01 0 0 0
27/05/2009
9.44
26,500 9.44 9.44 9.44 500 0 0
26/05/2009
9.87
45,080 9.87 9.87 9.52 500 2,000 0
25/05/2009
9.87
168,690 9.01 9.87 9.01 0 0 0
22/05/2009
9.44
54,170 9.44 9.87 9.44 0 0 0
21/05/2009
9.87
96,170 9.87 9.87 9.87 0 7,000 0
20/05/2009
9.44
40,890 9.44 9.44 9.44 4,500 0 0
19/05/2009
9.01
41,080 9.01 9.01 9.01 0 0 0
18/05/2009
8.58
81,640 8.58 8.58 7.89 7,130 0 0
15/05/2009
8.24
115,820 8.24 8.24 8.07 500 250 0
14/05/2009
7.89
235,710 8.15 8.15 7.55 2,000 0 0
13/05/2009
7.89
40,000 7.89 7.89 7.89 0 0 0
12/05/2009
7.55
55,730 7.55 7.55 7.55 0 0 0
11/05/2009
7.21
13,670 7.21 7.21 7.21 0 2,100 0

Chính sách bảo mật | Điều khoản sử dụng |