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)
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
14/10/2021
19.77
 2,506 18.98 19.85 18.98 0 1,000 -0.0
13/10/2021
19.85
 0 19.85 19.85 19.85 0 0 0
12/10/2021
19.85
 12,000 19.85 19.85 19.85 0 2,200 -0.1
11/10/2021
20.16
 0 20.16 20.16 20.16 0 0 0
08/10/2021
20.16
 3,900 20.16 20.16 20.16 0 3,600 -0.1
07/10/2021
21.27
 16,730 19.93 21.27 19.85 0 7,300 -0.2
06/10/2021
21.59
 800 22.06 22.06 21.59 0 0 0
05/10/2021
19.77
 2,728 18.82 19.77 18.82 0 1,500 -0.0
04/10/2021
18.66
 16,600 18.66 18.66 18.66 0 6,600 -0.2
01/10/2021
19.77
 300 19.77 19.77 19.77 0 0 0
30/09/2021
19.77
 30 19.77 19.77 19.77 0 0 0
29/09/2021
19.77
 1,800 19.77 19.77 19.77 0 700 -0.0
28/09/2021
19.77
 200 19.77 19.77 19.77 0 200 -0.0
27/09/2021
19.85
 0 19.85 19.85 19.85 0 0 0
24/09/2021
19.85
 19,500 19.85 19.85 19.85 0 7,800 -0.2
23/09/2021
19.93
 1,220 20.01 20.24 19.93 0 500 -0.0
22/09/2021
19.93
 1,300 19.85 19.93 19.85 0 700 -0.0
21/09/2021
19.85
 6,100 19.85 19.85 19.85 0 2,500 -0.1
20/09/2021
20.16
 3,700 21.35 21.35 19.37 0 1,500 -0.0
17/09/2021
20.56
 500 19.93 20.56 19.93 0 200 -0.0
16/09/2021
19.93
 0 19.93 19.93 19.93 0 0 0
15/09/2021
20.16
 1,300 19.77 20.16 19.77 0 600 -0.0
14/09/2021
19.77
 2,700 18.98 20.56 18.98 0 1,000 -0.0
13/09/2021
22.14
 160 22.14 22.14 22.14 0 0 0
10/09/2021
21.11
 7,232 22.30 22.54 21.11 0 1,000 -0.0
09/09/2021
21.51
 11,000 23.72 23.72 21.43 0 3,100 -0.1
08/09/2021
22.54
 8,123 23.96 23.96 21.35 3,000 3,600 -0.0
07/09/2021
21.67
 1,477 19.77 21.67 19.77 0 600 -0.0
06/09/2021
19.45
 9,100 18.66 19.45 18.66 0 7,200 -0.2
01/09/2021
18.66
 700 18.66 18.66 18.66 0 300 -0.0
31/08/2021
18.58
 8,100 18.58 18.66 18.58 0 3,200 -0.1
30/08/2021
18.58
 4,031 18.58 18.58 18.50 0 1,900 -0.0
27/08/2021
18.58
 3,200 18.19 18.58 18.19 0 1,500 -0.0
26/08/2021
17.87
 2,000 18.35 18.35 17.87 0 800 -0.0
25/08/2021
18.03
 0 18.03 18.03 18.03 0 0 0
24/08/2021
18.03
 0 18.03 18.03 18.03 0 0 0
23/08/2021
18.03
 600 18.03 18.03 18.03 400 200 0.0
20/08/2021
17.55
 3,800 16.21 17.55 16.21 0 1,800 -0.0
19/08/2021
18.74
 200 18.74 18.74 18.74 0 0 0
18/08/2021
17.24
 3,600 18.50 18.50 17.08 0 1,400 -0.0
17/08/2021
18.58
 100 17.79 18.58 18.58 0 0 0
16/08/2021
17.79
 2,400 17.79 17.79 17.79 0 800 -0.0
13/08/2021
17.79
 300 17.79 17.79 17.79 0 0 0
12/08/2021
17.79
 1,000 17.79 17.79 17.79 0 500 -0.0
11/08/2021
17.40
 2,900 17.40 17.40 17.40 0 1,200 -0.0
10/08/2021
17.40
 200 17.40 17.40 17.40 0 0 0
09/08/2021
17.00
 1,400 17.00 17.00 17.00 0 500 -0.0
06/08/2021
17.00
 200 17.00 17.00 17.00 0 0 0
05/08/2021
17.00
 100 17.00 17.00 17.00 0 0 0
04/08/2021
17.40
 0 17.40 17.40 17.40 0 0 0
03/08/2021
17.48
 1,700 17.40 17.48 17.40 0 700 -0.0
02/08/2021
17.79
 100 17.79 17.79 17.79 0 0 0
30/07/2021
17.48
 100 17.48 17.48 17.48 0 0 0
29/07/2021
17.40
 0 17.40 17.40 17.40 0 0 0
28/07/2021
17.40
 0 17.40 17.40 17.40 0 0 0
27/07/2021
17.40
 2,100 17.40 17.40 17.40 0 900 -0.0
26/07/2021
17.24
 0 17.24 17.24 17.24 0 0 0
23/07/2021
17.40
 1,400 17.40 17.40 16.76 0 700 -0.0
22/07/2021
16.76
 0 16.76 16.76 16.76 0 0 0
21/07/2021
16.76
 200 16.76 16.76 16.76 0 0 0
20/07/2021
16.76
 0 16.76 16.76 16.76 0 0 0
19/07/2021
16.92
 700 16.61 16.92 16.61 0 300 -0.0
16/07/2021
16.92
 1,000 16.92 16.92 16.92 0 400 -0.0
15/07/2021
16.92
 1,400 16.92 16.92 16.92 0 700 -0.0
14/07/2021
17.00
 2,200 16.61 17.00 15.74 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |