CTCP Thực phẩm Quốc tế (ifs)

17
-0.30
(-1.73%)
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
(2026-08-17) 		0.30 1.76% 15,300 0 0
17
17.60
17
2 tháng
(2026-07-16) 		1.25 7.81% 95,600 -16,000 0
16.05
17.90
17
3 tháng
(2026-06-16) 		1.80 11.61% 112,600 -26,600 0
15.41
17.96
17
6 tháng
(2026-03-18) 		1.71 10.96% 180,000 -29,360 0
14.77
17.96
17
12 tháng
(2025-09-19) 		-2.21 -11.33% 560,900 -85,760 -1.2
14.59
19.88
17
24 tháng
(2024-09-24) 		-6.65 -27.76% 1,892,435 -225,560 -4.7
14.59
24.12
17
36 tháng
(2023-10-02) 		-3.78 -17.93% 3,683,111 -751,290 -20.8
14.59
29.67
17
60 tháng
(2021-10-11) 		-1.08 -5.90% 4,616,618 -1,133,429 -29.6
11.35
29.67
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
16.30
 1,400 16.30 16.30 16.30 0 300 -0.0
06/09/2022
16.01
 0 16.01 16.01 16.01 0 0 0
05/09/2022
15.06
 4,900 14.99 16.37 14.99 0 3,900 -0.1
31/08/2022
14.99
 0 14.99 14.99 14.99 0 0 0
30/08/2022
14.99
 200 14.99 14.99 14.99 0 200 -0.0
29/08/2022
14.99
 500 14.99 14.99 14.99 200 400 -0.0
26/08/2022
14.99
 0 14.99 14.99 14.99 0 0 0
25/08/2022
15.28
 900 14.84 15.28 14.84 0 800 -0.0
24/08/2022
14.70
 400 14.70 14.70 14.70 0 0 0
23/08/2022
15.28
 1 15.28 15.28 15.28 0 0 0
22/08/2022
15.28
 500 15.28 15.28 15.28 0 500 -0.0
19/08/2022
14.84
 0 14.84 14.84 14.84 0 0 0
18/08/2022
15.28
 5,600 15.28 15.28 14.77 0 5,600 -0.1
17/08/2022
16.66
 0 16.66 16.66 16.66 0 0 0
16/08/2022
16.66
 100 16.66 16.66 16.66 100 0 0.0
15/08/2022
15.28
 2,326 15.35 15.35 15.28 0 2,300 -0.0
12/08/2022
15.28
 100 15.28 15.28 15.28 0 0 0
11/08/2022
16.01
 0 16.01 16.01 16.01 0 0 0
10/08/2022
16.01
 710 16.01 16.01 16.01 0 700 -0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 1.9%
09/08/2022
16.01
 1,400 16.01 16.01 16.01 0 1,400 -0.0
08/08/2022
15.21
 2,200 20.19 20.19 15.21 500 1,700 -0.0
05/08/2022
17.81
 100 17.81 17.81 17.81 100 100 0
04/08/2022
17.30
 100 17.30 17.30 17.30 100 0 0.0
03/08/2022
15.21
 2,600 15.07 15.28 15.07 0 2,600 -0.1
02/08/2022
17.66
 100 17.66 17.66 17.66 100 0 0.0
01/08/2022
17.30
 0 17.30 17.30 17.30 0 0 0
29/07/2022
17.30
 100 17.30 17.30 17.30 100 0 0.0
28/07/2022
17.38
 100 17.38 17.38 17.38 100 0 0.0
27/07/2022
15.14
 100 15.14 15.14 15.14 0 0 0
26/07/2022
15.86
 0 15.86 15.86 15.86 0 0 0
25/07/2022
15.86
 100 15.86 15.86 15.86 0 0 0
22/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
21/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
20/07/2022
17.16
 1,400 17.16 17.16 17.16 0 500 -0.0
19/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
18/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
15/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
14/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
13/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
12/07/2022
17.16
 100 17.16 17.16 17.16 100 0 0.0
11/07/2022
16.94
 400 15.50 16.94 15.50 400 300 0.0
08/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
07/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
06/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
05/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
04/07/2022
16.94
 5,000 16.65 16.94 16.65 0 1,900 -0.0
01/07/2022
16.51
 0 16.51 16.51 16.51 0 0 0
30/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
29/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
28/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
27/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
24/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
23/06/2022
16.51
 800 16.51 16.51 16.51 0 200 -0.0
22/06/2022
19.39
 0 19.39 19.39 19.39 0 0 0
21/06/2022
19.39
 100 19.39 19.39 19.39 100 0 0.0
20/06/2022
17.30
 0 17.30 17.30 17.30 0 0 0
17/06/2022
17.30
 0 17.30 17.30 17.30 0 0 0
16/06/2022
17.30
 0 17.30 17.30 17.30 0 0 0
15/06/2022
17.30
 0 17.30 17.30 17.30 0 0 0
14/06/2022
17.30
 100 17.30 17.30 17.30 0 0 0
13/06/2022
17.30
 1,000 17.01 17.30 17.01 0 1,000 -0.0
10/06/2022
16.58
 0 16.58 16.58 16.58 0 0 0
09/06/2022
16.58
 2,400 16.58 16.58 16.58 0 2,400 -0.1
08/06/2022
14.42
 0 14.42 14.42 14.42 0 0 0
07/06/2022
14.28
 200 14.56 14.56 14.28 0 0 0
06/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
03/06/2022
16.51
 400 16.51 16.51 16.51 0 100 -0.0
02/06/2022
16.58
 0 16.58 16.58 16.58 0 0 0
01/06/2022
16.58
 0 16.58 16.58 16.58 0 0 0
31/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
30/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
27/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
26/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
25/05/2022
16.58
 600 16.58 16.58 16.58 0 100 -0.0
24/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
23/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
20/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
19/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
18/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
17/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
16/05/2022
17.01
 7,700 15.86 17.16 15.86 0 4,800 -0.1
13/05/2022
15.14
 7,100 14.78 15.14 14.78 500 2,800 -0.0
12/05/2022
15.14
 204 15.14 15.14 15.14 0 0 0
11/05/2022
17.23
 0 17.23 17.23 17.23 0 0 0
10/05/2022
17.23
 100 17.23 17.23 17.23 0 0 0
09/05/2022
16.94
 42 16.94 16.94 16.94 0 0 0
06/05/2022
16.87
 3,600 16.94 16.94 16.87 0 1,400 -0.0
05/05/2022
15.64
 0 15.64 15.64 15.64 0 0 0
04/05/2022
15.21
 1,501 17.01 17.01 14.64 0 800 -0.0
29/04/2022
17.01
 0 17.01 17.01 17.01 0 0 0
28/04/2022
17.01
 0 17.01 17.01 17.01 0 0 0
27/04/2022
17.01
 0 17.01 17.01 17.01 0 0 0
26/04/2022
16.94
 4,500 17.01 17.01 16.94 0 2,500 -0.1
25/04/2022
17.01
 10,400 16.94 17.01 16.94 0 3,400 -0.1
22/04/2022
16.94
 0 16.94 16.94 16.94 0 0 0
21/04/2022
16.94
 8,200 16.94 16.94 16.94 0 3,100 -0.1
20/04/2022
16.58
 8,500 16.58 16.58 16.58 0 3,100 -0.1
19/04/2022
16.58
 200 16.58 16.58 16.58 0 0 0
18/04/2022
16.94
 7,500 17.30 17.30 16.58 0 0 0
15/04/2022
17.30
 1,100 17.23 17.30 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |