CTCP Thực phẩm Quốc tế (ifs)

21.20
0
(0%)
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
(2025-11-05) 		0.70 3.41% 60,400 -22,800 -0.5
20.50
21.70
21.20
2 tháng
(2025-10-06) 		-0.20 -0.93% 109,200 -39,300 -0.8
20.50
21.70
21.20
3 tháng
(2025-09-08) 		-0.30 -1.40% 163,800 -53,900 -1.1
20.50
21.80
21.20
6 tháng
(2025-06-09) 		-1.66 -7.24% 807,700 -48,200 -1.0
20.50
23.78
21.20
12 tháng
(2024-12-10) 		-3.22 -13.19% 1,289,993 -117,200 -2.7
20.27
24.88
21.20
24 tháng
(2023-12-18) 		-2.78 -11.58% 2,988,845 -592,050 -17.3
20.27
32.54
21.20
36 tháng
(2022-12-21) 		5.08 31.53% 3,569,762 -780,860 -22.2
13.17
32.54
21.20
60 tháng
(2020-12-31) 		8.47 66.52% 4,763,975 -1,310,669 -33.7
12.45
32.54
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.68
 1,501 18.66 18.66 16.05 0 800 -0.0
29/04/2022
18.66
 0 18.66 18.66 18.66 0 0 0
28/04/2022
18.66
 0 18.66 18.66 18.66 0 0 0
27/04/2022
18.66
 0 18.66 18.66 18.66 0 0 0
26/04/2022
18.58
 4,500 18.66 18.66 18.58 0 2,500 -0.1
25/04/2022
18.66
 10,400 18.58 18.66 18.58 0 3,400 -0.1
22/04/2022
18.58
 0 18.58 18.58 18.58 0 0 0
21/04/2022
18.58
 8,200 18.58 18.58 18.58 0 3,100 -0.1
20/04/2022
18.19
 8,500 18.19 18.19 18.19 0 3,100 -0.1
19/04/2022
18.19
 200 18.19 18.19 18.19 0 0 0
18/04/2022
18.58
 7,500 18.98 18.98 18.19 0 0 0
15/04/2022
18.98
 1,100 18.90 18.98 18.98 0 0 0
14/04/2022
18.90
 2,000 18.90 18.90 18.90 0 1,000 -0.0
13/04/2022
18.90
 0 18.90 18.90 18.90 0 0 0
12/04/2022
18.90
 8,100 18.90 18.90 18.90 0 3,100 -0.1
08/04/2022
19.29
 0 19.29 19.29 19.29 0 0 0
07/04/2022
19.29
 0 19.29 19.29 19.29 0 0 0
06/04/2022
19.29
 51 19.29 19.29 19.29 0 0 0
05/04/2022
19.29
 0 19.29 19.29 19.29 0 0 0
04/04/2022
18.98
 2,801 19.29 19.29 18.98 0 1,000 -0.0
01/04/2022
18.98
 500 18.98 18.98 18.98 0 0 0
31/03/2022
18.98
 0 18.98 18.98 18.98 0 0 0
30/03/2022
18.98
 17,303 18.58 18.98 18.58 0 6,400 -0.2
29/03/2022
18.58
 64 18.58 18.58 18.58 0 0 0
28/03/2022
18.58
 6 18.58 18.58 18.58 0 0 0
25/03/2022
18.58
 11,700 18.58 18.58 18.50 0 4,800 -0.1
24/03/2022
18.19
 210 18.11 18.19 18.11 0 0 0
23/03/2022
18.19
 8,680 18.19 18.19 18.19 0 3,400 -0.1
22/03/2022
18.19
 16,600 18.19 18.19 18.19 0 6,600 -0.2
21/03/2022
18.27
 7,700 18.42 18.42 18.19 0 2,700 -0.1
18/03/2022
18.19
 17 18.19 18.19 18.19 0 0 0
17/03/2022
18.27
 600 18.19 18.27 18.19 0 200 -0.0
16/03/2022
18.19
 0 18.19 18.19 18.19 0 0 0
15/03/2022
18.19
 18,800 18.42 18.42 18.19 0 13,300 -0.3
14/03/2022
18.19
 1,000 18.03 18.19 18.03 0 400 -0.0
11/03/2022
19.53
 0 19.53 19.53 19.53 0 0 0
10/03/2022
20.32
 4,710 18.19 20.32 18.19 0 1,800 -0.0
09/03/2022
18.03
 500 18.58 18.58 18.03 0 100 -0.0
08/03/2022
20.95
 100 20.95 20.95 20.95 0 0 0
07/03/2022
20.95
 600 20.95 20.95 20.95 0 100 -0.0
04/03/2022
19.77
 600 20.16 20.16 19.77 0 0 0
03/03/2022
18.58
 1,500 18.58 18.58 18.58 0 500 -0.0
02/03/2022
18.58
 1,000 18.58 18.58 18.58 0 200 -0.0
01/03/2022
19.61
 0 19.61 19.61 19.61 0 0 0
28/02/2022
19.61
 0 19.61 19.61 19.61 0 0 0
25/02/2022
20.56
 1,580 18.58 20.56 18.58 0 300 -0.0
24/02/2022
21.03
 1 21.03 21.03 21.03 0 0 0
23/02/2022
21.43
 830 18.19 21.43 18.19 0 0 0
22/02/2022
20.80
 1,700 20.80 20.80 20.80 0 0 0
21/02/2022
20.80
 1,000 20.80 20.80 20.80 0 0 0
18/02/2022
20.80
 0 20.80 20.80 20.80 0 0 0
17/02/2022
20.80
 0 20.80 20.80 20.80 0 0 0
16/02/2022
20.56
 1,600 21.43 21.43 20.56 0 0 0
15/02/2022
19.77
 11,900 19.77 19.77 19.77 0 1,900 -0.0
14/02/2022
21.51
 0 21.51 21.51 21.51 0 0 0
11/02/2022
21.51
 500 21.51 21.51 21.51 0 0 0
10/02/2022
20.48
 600 20.48 20.48 20.48 0 0 0
09/02/2022
18.82
 2,800 18.90 18.90 18.74 0 1,000 -0.0
08/02/2022
18.82
 0 18.82 18.82 18.82 0 0 0
07/02/2022
18.82
 2,900 18.90 18.90 18.74 0 700 -0.0
28/01/2022
17.16
 1,800 17.08 19.37 17.08 0 700 -0.0
27/01/2022
19.61
 500 19.61 19.61 19.61 0 0 0
26/01/2022
21.11
 1,200 18.58 21.11 18.58 0 200 -0.0
25/01/2022
17.79
 6,800 18.98 18.98 17.63 0 1,800 -0.0
24/01/2022
19.37
 1,800 19.37 19.37 19.37 0 0 0
21/01/2022
19.77
 17,100 19.77 19.77 19.77 0 17,100 -0.4
20/01/2022
19.77
 1,550 19.77 19.77 19.77 0 400 -0.0
19/01/2022
19.77
 0 19.77 19.77 19.77 0 0 0
18/01/2022
19.77
 4,100 19.77 19.77 19.77 0 1,000 -0.0
17/01/2022
20.80
 400 20.56 20.80 20.80 0 0 0
14/01/2022
20.56
 20 20.56 20.56 20.56 0 0 0
13/01/2022
20.56
 329 20.56 20.56 20.56 0 0 0
12/01/2022
19.77
 12,300 20.16 20.16 19.77 0 5,000 -0.1
11/01/2022
20.16
 8,300 20.16 21.19 20.09 0 3,400 -0.1
10/01/2022
20.16
 6,300 20.72 20.72 19.93 400 5,300 -0.1
07/01/2022
20.40
 1,402 20.88 20.88 20.24 300 100 0.0
06/01/2022
20.56
 0 20.56 20.56 20.56 0 0 0
05/01/2022
20.56
 100 20.56 20.56 20.56 0 100 -0.0
04/01/2022
19.77
 4,700 19.69 20.48 19.69 0 0 0
31/12/2021
20.16
 3,000 18.98 20.16 18.98 0 1,000 -0.0
30/12/2021
20.16
 0 20.16 20.16 20.16 0 0 0
29/12/2021
20.16
 0 20.16 20.16 20.16 0 0 0
28/12/2021
20.24
 1,600 20.01 20.88 18.27 0 500 -0.0
27/12/2021
20.09
 0 20.09 20.09 20.09 0 0 0
24/12/2021
20.09
 12 20.09 20.09 20.09 0 10 -0.0
23/12/2021
20.16
 25,500 19.77 20.16 19.77 0 10,000 -0.3
22/12/2021
20.56
 111 20.56 20.56 20.56 0 0 0
21/12/2021
20.56
 22,049 20.24 20.64 20.24 0 10,900 -0.3
20/12/2021
21.11
 500 21.11 21.11 21.11 0 0 0
17/12/2021
21.11
 700 21.11 21.11 21.11 0 0 0
16/12/2021
21.67
 501 21.67 21.67 21.67 0 0 0
15/12/2021
20.56
 9,900 20.56 20.56 20.56 0 3,900 -0.1
14/12/2021
20.16
 6,034 22.06 22.06 19.77 0 2,400 -0.1
13/12/2021
20.88
 562 20.88 20.88 20.88 0 0 0
10/12/2021
20.16
 600 20.88 20.88 20.16 100 200 -0.0
09/12/2021
20.88
 100 20.88 20.88 20.88 100 0 0.0
08/12/2021
21.27
 200 20.64 21.27 20.64 100 0 0.0
07/12/2021
20.72
 104 20.72 20.72 20.72 100 0 0.0
06/12/2021
20.80
 1,200 19.45 21.27 19.45 100 400 -0.0
03/12/2021
21.90
 0 21.90 21.90 21.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |