Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/04/2007	35.61	17,270	37.07	37.07	35.61	0	0	0
13/04/2007	37.41	24,460	38.61	38.61	37.41	200	0	0
12/04/2007	38.61	22,050	39.47	39.47	38.61	0	0	0
11/04/2007	38.95	18,080	39.04	39.04	38.18	0	50	0
10/04/2007	38.18	31,070	38.18	38.18	38.18	0	0	0
09/04/2007	38.61	27,490	38.61	38.61	38.61	50	0	0
06/04/2007	40.24	22,340	40.50	40.50	40.24	3,000	0	0
05/04/2007	40.50	29,030	40.33	40.50	40.33	0	0	0
04/04/2007	39.90	67,270	39.56	39.90	37.75	0	470	0
03/04/2007	39.56	46,880	39.56	39.56	39.56	0	0	0
02/04/2007	41.61	37,980	42.04	42.04	41.61	100	0	0
30/03/2007	43.76	60,680	46.33	46.33	43.76	100	0	0
29/03/2007	44.19	35,470	42.04	44.19	42.04	10	3,000	0
28/03/2007	42.39	18,520	42.90	42.90	42.39	1,000	0	0
27/03/2007	44.62	1,930	44.62	44.62	44.62	0	0	0
26/03/2007	46.76	7,210	46.76	46.76	46.76	0	0	0
23/03/2007	48.91	73,780	48.91	48.91	48.91	0	10,000	0
22/03/2007	51.48	16,490	51.48	51.48	51.48	0	0	0
21/03/2007	54.06	23,960	54.06	54.91	54.06	190	0	0
20/03/2007	56.63	205,150	54.91	56.63	55.77	170	1,000	0
19/03/2007	54.91	81,080	57.49	57.49	54.91	70	0	0
16/03/2007	56.63	201,730	51.48	56.63	51.48	0	15,760	0
15/03/2007	54.06	30,730	54.06	54.06	54.06	900	0	0
14/03/2007	56.63	185,730	56.63	59.63	56.63	1,500	10,000	0
13/03/2007	57.06	220,570	57.06	57.06	57.06	0	38,200	0
12/03/2007	54.49	234,330	54.91	54.91	54.06	2,000	10,000	0
09/03/2007	52.34	319,120	51.05	52.34	51.05	10,000	10,000	0
08/03/2007	51.05	375,040	51.05	51.05	48.91	0	51,000	0
07/03/2007	48.91	26,850	48.91	48.91	48.91	0	0	0
06/03/2007	46.76	5,690	46.76	46.76	46.76	0	0	0
05/03/2007	44.62	63,950	44.62	44.62	44.62	0	9,000	0
02/03/2007	42.56	120,360	42.56	42.56	42.56	0	8,000	0
01/03/2007	40.59	59,940	40.59	40.59	40.59	0	5,000	0
28/02/2007	38.70	70,000	38.70	38.70	38.70	0	0	0
27/02/2007	36.90	64,840	36.90	36.90	36.90	0	400	0
26/02/2007	35.18	77,120	35.18	35.18	35.09	600	34,310	0
15/02/2007	34.32	58,560	34.32	34.75	34.32	0	43,410	0
14/02/2007	34.32	41,300	34.32	35.18	34.32	0	18,000	0
13/02/2007	34.32	28,470	34.32	35.18	34.32	0	5,000	0
12/02/2007	34.15	22,400	34.32	34.32	34.15	0	0	0
09/02/2007	34.32	31,990	34.32	34.75	34.32	200	0	0
08/02/2007	34.75	60,190	34.75	35.61	34.75	0	16,890	0
07/02/2007	34.75	57,690	34.75	35.09	34.75	2,400	11,000	0
06/02/2007	34.24	50,050	34.24	34.32	34.24	600	11,230	0
05/02/2007	34.24	19,300	34.24	34.32	33.46	0	0	0
02/02/2007	34.32	9,410	34.32	34.32	34.32	0	0	0
01/02/2007	34.32	18,980	33.46	34.32	33.46	0	0	0
31/01/2007	33.46	28,750	34.32	34.75	33.46	0	100	0
30/01/2007	34.32	22,750	34.32	34.32	34.32	0	0	0
29/01/2007	34.32	20,000	34.32	34.49	34.32	1,500	1,000	0
26/01/2007	34.66	75,540	35.18	34.66	33.46	100	0	0
25/01/2007	35.18	97,940	35.69	35.69	35.18	1,300	200	0
24/01/2007	34.06	139,610	33.46	34.06	33.46	5,000	1,000	0
23/01/2007	32.61	119,380	32.61	32.61	32.61	0	200	0
22/01/2007	32.18	28,350	33.03	33.03	31.75	0	0	0
19/01/2007	33.03	31,580	33.03	33.46	33.03	200	0	0
18/01/2007	33.46	19,250	33.46	33.46	33.12	0	100	0
17/01/2007	32.69	46,150	33.46	33.46	32.69	200	21,000	0
16/01/2007	34.32	29,760	33.46	34.32	33.46	0	0	0
15/01/2007	33.46	69,570	34.84	34.84	33.46	200	0	0
12/01/2007	33.46	76,320	35.18	35.18	33.46	0	0	0
11/01/2007	35.18	42,430	34.75	35.18	34.75	2,000	0	0
10/01/2007	35.35	26,540	35.61	35.61	35.35	200	2,400	0
09/01/2007	35.18	30,090	35.18	35.27	35.18	0	1,000	0
08/01/2007	35.27	28,950	36.04	36.04	35.27	0	0	0
05/01/2007	36.04	36,150	36.04	36.04	35.18	0	0	0
04/01/2007	35.87	34,850	36.04	36.04	35.69	0	5,000	0
03/01/2007	36.04	18,400	36.04	36.04	34.75	0	0	0
02/01/2007	35.78	8,700	35.78	36.90	35.78	40	0	0
29/12/2006	36.90	24,600	34.66	36.90	34.66	4,600	0	0
28/12/2006	35.18	17,990	34.41	35.18	34.41	1,000	0	0
27/12/2006	36.04	14,020	36.72	36.72	36.04	400	0	0
26/12/2006	36.72	27,120	36.90	36.90	36.72	1,000	0	0
25/12/2006	36.90	25,270	35.78	36.90	35.78	0	0	0
22/12/2006	35.78	33,820	33.89	35.78	33.89	11,000	0	0
21/12/2006	34.24	28,370	35.78	35.78	34.24	300	0	0
20/12/2006	36.04	17,320	36.04	36.04	36.04	540	6,500	0
19/12/2006	36.47	13,370	36.64	36.64	36.47	320	500	0
18/12/2006	36.64	41,100	37.32	37.32	36.64	0	0	0
15/12/2006	36.47	46,090	36.04	36.47	36.04	0	11,340	0
14/12/2006	35.78	39,030	35.78	35.78	35.78	0	0	0
13/12/2006	35.69	45,690	36.90	36.90	35.69	3,100	0	0
12/12/2006	36.90	57,300	36.04	36.90	36.04	2,000	0	0
11/12/2006	36.90	36,360	38.18	38.18	36.90	1,040	0	0
08/12/2006	37.75	7,600	37.75	37.75	37.75	2,000	0	0
07/12/2006	36.04	51,020	35.18	36.04	35.18	0	4,770	0
06/12/2006	35.18	25,980	36.04	36.04	35.18	0	5,700	0
05/12/2006	35.61	19,280	35.61	35.61	35.61	0	1,530	0
04/12/2006	36.04	52,810	36.47	36.47	36.04	0	2,000	0
01/12/2006	36.47	11,400	36.81	36.81	36.04	0	0	0
30/11/2006	36.04	18,050	35.61	36.04	35.61	0	0	0

Page:
<<
35
36
37

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-1.60	-5.93%	78,166	-28,200	-0.7	25 27.20 25.40
2 tháng (2024-09-23)	-3.10	-10.88%	165,532	-66,800	-1.8	25 28.70 25.40
3 tháng (2024-08-23)	-4.50	-15.05%	218,642	-87,950	-2.4	25 29.90 25.40
6 tháng (2024-05-27)	-4.33	-14.58%	1,017,102	-263,950	-8.0	25 31.69 25.40
12 tháng (2023-11-27)	0.22	0.87%	1,801,057	-526,970	-16.1	24.35 35.31 25.40
24 tháng (2022-12-02)	9.82	62.98%	2,312,048	-696,060	-20.1	13.51 35.31 25.40
36 tháng (2021-12-07)	2.92	12.99%	2,744,233	-912,269	-25.1	13.51 35.31 25.40
60 tháng (2019-12-18)	9.44	59.15%	3,771,761	-1,275,673	-32.4	12.01 35.31 25.40

CTCP Thực phẩm Quốc tế (ifs)

THỐNG KÊ GIAO DỊCH