CTCP Thực phẩm Quốc tế (ifs)

17.10
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
(2026-02-23) 		-0.70 -3.93% 24,700 0 0
16
17.80
17.10
2 tháng
(2026-01-19) 		-2.10 -10.94% 197,500 2,900 0.0
16
19.20
17.10
3 tháng
(2025-12-18) 		-4.40 -20.47% 250,000 -10,600 -0.2
16
21.50
17.10
6 tháng
(2025-09-19) 		-4.30 -20.09% 380,900 -56,400 -1.2
16
21.80
17.10
12 tháng
(2025-03-24) 		-6.40 -27.24% 1,272,600 -73,800 -1.6
16
24.42
17.10
24 tháng
(2024-03-28) 		-13.56 -44.22% 2,705,680 -434,850 -12.2
16
31.60
17.10
36 tháng
(2023-04-03) 		-1.09 -6.01% 3,785,155 -793,960 -22.5
16
32.54
17.10
60 tháng
(2021-04-13) 		1.52 9.77% 4,800,362 -1,234,569 -32.4
12.45
32.54
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
21.90
 100 21.90 21.90 21.90 0 0 0
01/12/2021
20.09
 0 20.09 20.09 20.09 0 0 0
30/11/2021
19.53
 1,000 19.53 21.35 19.53 200 400 -0.0
29/11/2021
21.19
 600 21.03 21.35 19.61 100 0 0.0
26/11/2021
21.35
 700 20.72 21.59 20.72 400 0 0.0
25/11/2021
21.35
 400 22.14 22.14 21.35 400 0 0.0
24/11/2021
20.16
 2,700 19.93 20.40 19.93 100 1,100 -0.0
23/11/2021
20.48
 11,900 19.93 20.56 19.93 0 7,400 -0.2
22/11/2021
19.93
 0 19.93 19.93 19.93 0 0 0
19/11/2021
19.85
 4,300 20.01 20.09 19.85 0 1,700 -0.0
18/11/2021
20.16
 9,500 20.16 20.16 19.77 0 3,800 -0.1
17/11/2021
20.24
 500 20.24 20.24 20.24 0 200 -0.0
16/11/2021
20.16
 2,600 20.16 20.16 20.16 0 1,000 -0.0
15/11/2021
20.16
 1,000 20.24 20.24 20.16 0 400 -0.0
12/11/2021
20.16
 3,600 19.93 20.48 19.93 0 1,200 -0.0
11/11/2021
20.09
 500 20.09 20.09 20.09 0 0 0
10/11/2021
20.16
 5,800 20.16 20.16 20.16 0 2,300 -0.1
09/11/2021
20.24
 0 20.24 20.24 20.24 0 0 0
08/11/2021
20.16
 12,000 20.16 20.32 20.16 0 6,700 -0.2
05/11/2021
20.24
 10,500 20.24 20.24 20.24 0 4,000 -0.1
04/11/2021
20.16
 8,162 20.16 20.16 20.09 0 4,000 -0.1
03/11/2021
20.16
 13,500 20.09 20.24 19.77 0 7,900 -0.2
02/11/2021
20.09
 0 20.09 20.09 20.09 0 0 0
01/11/2021
20.09
 0 20.09 20.09 20.09 0 0 0
29/10/2021
20.01
 1,380 19.77 20.88 19.77 0 500 -0.0
28/10/2021
19.85
 5,440 21.59 21.59 19.85 0 4,100 -0.1
27/10/2021
20.16
 0 20.16 20.16 20.16 0 0 0
26/10/2021
19.93
 9,800 18.19 20.32 18.19 0 4,300 -0.1
25/10/2021
20.40
 100 20.40 20.40 20.40 0 0 0
22/10/2021
20.88
 200 20.24 20.88 20.24 0 0 0
21/10/2021
20.32
 130 20.32 20.32 20.32 0 0 0
20/10/2021
19.93
 0 19.93 19.93 19.93 0 0 0
19/10/2021
19.93
 53 19.93 19.93 19.93 0 0 0
18/10/2021
19.93
 14,300 21.67 21.67 19.85 0 5,200 -0.1
15/10/2021
19.61
 0 19.61 19.61 19.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |