CTCP Thực phẩm Quốc tế (ifs)

26
-0.20
(-0.76%)
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
(2024-10-09) 		-2.60 -9.09% 97,800 -33,300 -0.9
25
28.60
26
2 tháng
(2024-09-09) 		-2.30 -8.13% 187,100 -68,900 -1.9
25
28.90
26
3 tháng
(2024-08-12) 		-4 -13.33% 256,000 -93,550 -2.6
25
30
26
6 tháng
(2024-05-13) 		-4.66 -15.21% 1,067,436 -259,550 -7.9
25
31.69
26
12 tháng
(2023-11-14) 		-1.41 -5.15% 1,869,680 -531,970 -16.2
24.35
35.31
26
24 tháng
(2022-11-21) 		7.21 38.38% 2,297,465 -680,460 -19.7
13.51
35.31
26
36 tháng
(2021-11-24) 		4.12 18.83% 2,735,050 -897,369 -24.7
13.51
35.31
26
60 tháng
(2019-12-05) 		10.38 66.49% 3,761,090 -1,262,073 -32.0
12.01
35.31
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2007
33.38
 20,000 33.03 33.38 32.78 0 0 0
07/09/2007
33.03
 10,710 32.61 33.03 32.61 0 0 0
06/09/2007
32.18
 4,110 32.00 32.18 32.00 0 0 0
05/09/2007
32.18
 6,190 32.52 32.52 31.92 0 1,000 0
04/09/2007
32.52
 9,790 33.03 33.03 31.32 0 0 0
31/08/2007
31.58
 2,970 31.58 31.58 31.58 0 0 0
30/08/2007
31.58
 5,250 31.58 31.58 31.49 0 0 0
29/08/2007
31.49
 4,410 31.32 31.58 31.32 0 0 0
28/08/2007
31.32
 6,400 31.75 31.75 31.32 0 0 0
27/08/2007
31.75
 8,870 32.09 32.09 31.75 0 0 0
24/08/2007
32.09
 2,600 32.61 32.61 31.92 0 0 0
23/08/2007
32.61
 9,130 30.89 32.61 30.89 0 0 0
22/08/2007
31.58
 5,070 31.40 31.58 31.32 0 0 0
21/08/2007
31.58
 10,490 31.83 31.92 31.58 0 0 0
20/08/2007
31.75
 1,220 31.75 31.75 31.66 0 0 0
17/08/2007
31.75
 3,960 31.75 31.75 31.75 0 0 0
16/08/2007
31.83
 7,830 32.35 32.35 31.83 0 0 0
15/08/2007
32.95
 1,530 33.03 33.03 32.86 0 0 0
14/08/2007
33.03
 4,650 32.26 33.03 32.26 0 0 0
13/08/2007
32.18
 3,600 32.18 32.18 32.09 0 0 0
10/08/2007
33.38
 7,680 33.46 33.46 33.03 0 0 0
09/08/2007
33.46
 7,780 33.46 33.46 33.03 0 0 0
08/08/2007
33.46
 9,280 33.03 33.46 32.61 0 0 0
07/08/2007
32.61
 7,710 33.89 33.89 32.61 0 0 0
06/08/2007
33.89
 15,130 32.61 33.89 31.32 0 0 0
03/08/2007
32.61
 5,830 32.61 33.03 32.61 0 0 0
02/08/2007
33.46
 5,300 33.46 33.89 33.46 0 0 0
01/08/2007
34.32
 15,160 33.89 34.32 33.46 750 0 0
31/07/2007
33.89
 15,650 32.78 33.89 32.61 400 0 0
30/07/2007
33.89
 3,920 34.32 34.75 33.89 0 0 0
27/07/2007
34.32
 11,800 35.35 35.35 33.46 250 0 0
26/07/2007
42.13
 9,880 42.73 42.73 42.13 0 0 0
25/07/2007
42.90
 11,300 42.90 42.90 42.90 300 0 0
24/07/2007
43.33
 8,650 44.19 44.19 43.33 660 0 0
23/07/2007
44.19
 13,340 43.76 44.19 43.76 640 0 0
20/07/2007
43.33
 5,380 42.90 43.33 42.90 0 930 0
19/07/2007
43.33
 6,690 42.90 43.33 42.90 30 0 0
18/07/2007
42.90
 4,430 43.76 43.76 42.90 0 0 0
17/07/2007
43.76
 7,440 43.76 43.76 43.76 500 2,070 0
16/07/2007
43.76
 15,420 43.76 44.19 43.76 1,470 0 0
13/07/2007
43.76
 4,000 43.33 43.76 43.33 0 0 0
12/07/2007
43.33
 7,020 43.33 43.76 43.33 0 0 0
11/07/2007
44.19
 20,360 44.19 44.19 44.19 0 0 0
10/07/2007
44.19
 9,530 44.19 44.19 44.19 0 2,000 0
09/07/2007
44.19
 10,380 44.19 44.19 44.19 0 0 0
06/07/2007
44.19
 11,000 42.90 44.19 42.90 100 0 0
05/07/2007
42.90
 6,080 43.76 43.76 42.90 0 0 0
04/07/2007
44.19
 14,420 42.90 44.19 42.90 0 0 0
03/07/2007
44.19
 16,240 40.33 44.19 40.33 0 0 0
02/07/2007
42.22
 8,860 43.76 43.76 42.22 7,160 0 0
29/06/2007
43.76
 8,510 43.76 43.76 43.76 0 0 0
28/06/2007
43.76
 14,670 42.90 43.76 42.90 450 100 0
27/06/2007
43.76
 10,400 44.62 44.62 43.76 0 0 0
26/06/2007
45.05
 19,700 42.90 45.05 44.62 0 0 0
25/06/2007
45.05
 13,410 45.05 45.05 45.05 200 0 0
22/06/2007
45.05
 19,540 45.05 45.48 44.62 0 0 0
21/06/2007
45.48
 22,580 45.05 45.48 44.62 1,270 2,000 0
20/06/2007
45.05
 60,340 47.19 47.19 45.05 550 3,000 0
19/06/2007
46.76
 68,010 45.91 46.76 45.91 51,760 300 0
18/06/2007
44.62
 30,070 45.48 45.48 44.62 0 0 0
15/06/2007
45.05
 81,500 44.19 45.05 44.19 60,000 1,000 0
14/06/2007
45.05
 75,200 45.05 45.05 44.19 65,000 100 0
13/06/2007
45.05
 39,840 43.33 45.05 43.33 32,000 1,000 0
12/06/2007
45.05
 21,150 43.76 45.05 42.73 14,450 0 0
11/06/2007
44.19
 12,800 44.19 44.19 42.47 10,000 0 0
08/06/2007
44.19
 34,750 44.19 44.19 43.76 31,000 500 0
07/06/2007
44.19
 9,360 45.48 45.48 44.19 0 3,000 0
06/06/2007
43.76
 35,260 41.61 43.76 41.61 0 0 0
05/06/2007
43.33
 11,700 43.33 43.33 43.33 0 1,000 0
04/06/2007
45.48
 31,480 45.48 45.48 45.48 5,000 0 0
01/06/2007
45.48
 38,890 46.33 46.33 44.62 0 0 0
31/05/2007
46.33
 53,550 45.05 46.33 44.62 4,100 0 0
30/05/2007
46.33
 91,620 46.76 46.76 46.33 5,100 500 0
29/05/2007
46.76
 126,760 46.33 46.76 44.62 700 500 0
28/05/2007
46.33
 74,960 46.76 46.76 46.33 2,000 500 0
25/05/2007
45.48
 128,900 45.05 45.48 45.05 1,000 0 0
24/05/2007
44.62
 344,590 44.62 45.48 44.62 100 100 0
23/05/2007
43.33
 111,800 43.33 43.33 43.33 0 0 0
22/05/2007
41.61
 42,080 41.61 41.61 41.61 0 200 0
21/05/2007
39.64
 52,560 38.61 39.64 38.61 300 0 0
18/05/2007
37.75
 28,100 38.10 38.10 37.75 0 0 0
17/05/2007
37.07
 22,220 36.90 37.07 36.90 90 0 0
16/05/2007
36.90
 10,920 37.75 37.75 36.90 0 0 0
15/05/2007
37.75
 34,740 37.75 37.75 36.47 0 0 0
14/05/2007
37.75
 41,370 38.61 38.61 37.75 0 0 0
11/05/2007
37.32
 19,860 37.07 37.32 37.07 500 0 0
10/05/2007
36.90
 12,180 36.90 36.90 35.78 0 0 0
09/05/2007
36.90
 13,320 37.32 37.32 36.90 600 0 0
08/05/2007
37.32
 23,400 36.90 37.75 37.32 0 0 0
07/05/2007
36.47
 9,810 36.04 37.75 36.04 0 0 0
04/05/2007
36.04
 13,440 36.04 36.04 36.04 500 0 0
03/05/2007
37.32
 11,290 38.61 38.61 37.32 0 500 0
02/05/2007
38.10
 12,470 37.75 38.10 36.90 10,000 0 0
25/04/2007
36.55
 20,570 36.38 36.55 36.38 0 0 0
24/04/2007
35.61
 14,240 35.18 35.61 35.18 0 0 0
23/04/2007
36.90
 13,850 37.75 37.75 36.90 0 0 0
20/04/2007
38.61
 37,570 38.78 38.78 37.41 2,000 0 0
19/04/2007
38.78
 64,950 39.47 39.47 38.78 0 0 0
18/04/2007
38.70
 44,230 37.75 38.70 37.75 1,000 0 0
17/04/2007
36.90
 46,040 34.24 36.90 34.24 600 600 0

Chính sách bảo mật | Điều khoản sử dụng |