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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |