CTCP Thực phẩm Quốc tế (ifs)

17.50
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
(2026-05-20) 		-0.20 -1.13% 16,300 -660 0
16.80
17.80
17.50
2 tháng
(2026-04-20) 		0.30 1.74% 51,800 -2,160 0
16.80
18.40
17.50
3 tháng
(2026-03-23) 		1.30 8.02% 65,600 -2,260 0
16.20
18.40
17.50
6 tháng
(2025-12-22) 		-2.70 -13.37% 315,700 -11,860 -0.2
16
21
17.50
12 tháng
(2025-06-24) 		-5.36 -23.43% 1,103,200 -58,360 -1.2
16
23.78
17.50
24 tháng
(2024-07-01) 		-10.07 -36.53% 2,376,301 -325,710 -8.7
16
29.20
17.50
36 tháng
(2023-07-05) 		-1.97 -10.12% 3,784,126 -779,420 -22.2
16
32.54
17.50
60 tháng
(2021-07-15) 		0.58 3.42% 4,664,849 -1,170,929 -31.2
12.45
32.54
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
14.76
 20 14.76 14.76 14.76 0 0 0
03/11/2022
14.76
 0 14.76 14.76 14.76 0 0 0
02/11/2022
14.76
 0 14.76 14.76 14.76 0 0 0
01/11/2022
14.76
 28 14.76 14.76 14.76 0 0 0
31/10/2022
14.76
 112 14.76 14.76 14.76 0 0 0
28/10/2022
14.76
 218 14.76 14.76 14.76 0 0 0
27/10/2022
17.16
 31 17.16 17.16 17.16 0 0 0
26/10/2022
17.16
 62 17.16 17.16 17.16 0 0 0
25/10/2022
17.16
 0 17.16 17.16 17.16 0 0 0
24/10/2022
17.16
 0 17.16 17.16 17.16 0 0 0
21/10/2022
17.16
 500 17.16 17.16 17.16 0 0 0
20/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
19/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
18/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
17/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
14/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
13/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
12/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
11/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
10/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
07/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
06/10/2022
15.96
 500 15.96 15.96 15.96 500 0 0.0
05/10/2022
17.95
 0 17.95 17.95 17.95 0 0 0
04/10/2022
17.95
 1 17.95 17.95 17.95 0 0 0
03/10/2022
17.95
 0 17.95 17.95 17.95 0 0 0
30/09/2022
17.95
 100 17.95 17.95 17.95 0 0 0
29/09/2022
16.04
 0 16.04 16.04 16.04 0 0 0
28/09/2022
16.04
 0 16.04 16.04 16.04 0 0 0
27/09/2022
15.96
 40 16.04 16.04 16.04 0 0 0
26/09/2022
15.96
 56,000 15.96 16.60 15.96 0 56,000 -1.1
23/09/2022
16.60
 0 16.60 16.60 16.60 0 0 0
22/09/2022
16.60
 0 16.60 16.60 16.60 0 0 0
21/09/2022
16.60
 0 16.60 16.60 16.60 0 0 0
20/09/2022
16.60
 40 16.60 16.60 16.60 0 0 0
19/09/2022
16.60
 0 16.60 16.60 16.60 0 0 0
16/09/2022
16.60
 4 16.60 16.60 16.60 0 0 0
15/09/2022
16.60
 1,200 16.60 16.60 16.60 0 0 0
14/09/2022
17.87
 1,200 15.96 17.87 15.96 0 0 0
13/09/2022
17.87
 10 17.87 17.87 17.87 0 0 0
12/09/2022
17.87
 100 17.87 17.87 17.87 0 99 -0.0
09/09/2022
17.87
 0 17.87 17.87 17.87 0 0 0
08/09/2022
17.87
 0 17.87 17.87 17.87 0 0 0
07/09/2022
17.87
 1,400 17.87 17.87 17.87 0 300 -0.0
06/09/2022
17.55
 0 17.55 17.55 17.55 0 0 0
05/09/2022
16.52
 4,900 16.44 17.95 16.44 0 3,900 -0.1
31/08/2022
16.44
 0 16.44 16.44 16.44 0 0 0
30/08/2022
16.44
 200 16.44 16.44 16.44 0 200 -0.0
29/08/2022
16.44
 500 16.44 16.44 16.44 200 400 -0.0
26/08/2022
16.44
 0 16.44 16.44 16.44 0 0 0
25/08/2022
16.76
 900 16.28 16.76 16.28 0 800 -0.0
24/08/2022
16.12
 400 16.12 16.12 16.12 0 0 0
23/08/2022
16.76
 1 16.76 16.76 16.76 0 0 0
22/08/2022
16.76
 500 16.76 16.76 16.76 0 500 -0.0
19/08/2022
16.28
 0 16.28 16.28 16.28 0 0 0
18/08/2022
16.76
 5,600 16.76 16.76 16.20 0 5,600 -0.1
17/08/2022
18.27
 0 18.27 18.27 18.27 0 0 0
16/08/2022
18.27
 100 18.27 18.27 18.27 100 0 0.0
15/08/2022
16.76
 2,326 16.84 16.84 16.76 0 2,300 -0.0
12/08/2022
16.76
 100 16.76 16.76 16.76 0 0 0
11/08/2022
17.55
 0 17.55 17.55 17.55 0 0 0
10/08/2022
17.55
 710 17.55 17.55 17.55 0 700 -0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 1.9%
09/08/2022
17.55
 1,400 17.55 17.55 17.55 0 1,400 -0.0
08/08/2022
16.68
 2,200 22.14 22.14 16.68 500 1,700 -0.0
05/08/2022
19.53
 100 19.53 19.53 19.53 100 100 0
04/08/2022
18.98
 100 18.98 18.98 18.98 100 0 0.0
03/08/2022
16.68
 2,600 16.53 16.76 16.53 0 2,600 -0.1
02/08/2022
19.37
 100 19.37 19.37 19.37 100 0 0.0
01/08/2022
18.98
 0 18.98 18.98 18.98 0 0 0
29/07/2022
18.98
 100 18.98 18.98 18.98 100 0 0.0
28/07/2022
19.06
 100 19.06 19.06 19.06 100 0 0.0
27/07/2022
16.61
 100 16.61 16.61 16.61 0 0 0
26/07/2022
17.40
 0 17.40 17.40 17.40 0 0 0
25/07/2022
17.40
 100 17.40 17.40 17.40 0 0 0
22/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
21/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
20/07/2022
18.82
 1,400 18.82 18.82 18.82 0 500 -0.0
19/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
18/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
15/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
14/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
13/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
12/07/2022
18.82
 100 18.82 18.82 18.82 100 0 0.0
11/07/2022
18.58
 400 17.00 18.58 17.00 400 300 0.0
08/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
07/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
06/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
05/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
04/07/2022
18.58
 5,000 18.27 18.58 18.27 0 1,900 -0.0
01/07/2022
18.11
 0 18.11 18.11 18.11 0 0 0
30/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
29/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
28/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
27/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
24/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
23/06/2022
18.11
 800 18.11 18.11 18.11 0 200 -0.0
22/06/2022
21.27
 0 21.27 21.27 21.27 0 0 0
21/06/2022
21.27
 100 21.27 21.27 21.27 100 0 0.0
20/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
17/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
16/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |