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)
13/07/2021
17.24
 400 17.16 17.24 17.16 0 0 0
12/07/2021
17.32
 100 17.32 17.32 17.32 0 0 0
09/07/2021
16.92
 0 16.92 16.92 16.92 0 0 0
08/07/2021
17.40
 7,000 16.92 17.40 16.92 0 6,700 -0.1
07/07/2021
16.76
 7,700 17.16 17.16 16.37 0 3,000 -0.1
06/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
05/07/2021
17.16
 4,000 17.16 17.16 17.16 0 1,600 -0.0
02/07/2021
17.16
 800 17.16 17.16 17.16 0 400 -0.0
01/07/2021
17.40
 3,400 17.32 17.40 17.32 0 1,400 -0.0
30/06/2021
17.24
 4,950 17.24 17.24 17.16 0 2,100 -0.0
29/06/2021
17.24
 3,100 17.24 17.24 17.24 0 500 -0.0
28/06/2021
17.24
 2,400 16.61 17.24 16.61 0 1,000 -0.0
25/06/2021
17.24
 10,900 17.16 17.24 17.16 0 4,400 -0.1
24/06/2021
17.08
 2,900 17.16 17.16 17.08 0 1,100 -0.0
23/06/2021
17.24
 2,700 17.00 17.24 17.00 0 1,100 -0.0
22/06/2021
17.24
 0 17.24 17.24 17.24 0 0 0
21/06/2021
16.45
 16,800 17.40 17.79 16.29 100 5,000 0
18/06/2021
17.40
 600 18.58 18.58 17.40 0 0 0
17/06/2021
16.21
 0 16.21 16.21 16.21 0 0 0
16/06/2021
16.21
 100 16.21 16.21 16.21 0 0 0
15/06/2021
15.97
 300 15.97 15.97 15.97 0 0 0
14/06/2021
18.58
 2,900 15.82 18.58 15.82 100 1,200 -0.0
11/06/2021
16.61
 3,500 16.61 16.61 15.89 0 1,500 -0.0
10/06/2021
15.89
 1,400 16.61 16.61 15.89 0 600 -0.0
09/06/2021
15.82
 4,340 15.58 15.82 15.58 1,500 1,700 -0.0
08/06/2021
15.97
 12,100 16.61 16.61 15.50 4,000 4,800 -0.0
07/06/2021
15.97
 350 15.97 15.97 15.97 0 0 0
04/06/2021
15.89
 7,900 15.82 16.61 15.82 600 3,100 -0.1
03/06/2021
16.29
 0 16.29 16.29 16.29 0 0 0
02/06/2021
15.82
 2,100 16.21 16.37 15.58 100 800 -0.0
01/06/2021
15.66
 10,994 16.21 16.61 15.50 1,800 4,200 -0.0
31/05/2021
15.74
 150 15.74 15.74 15.74 100 0 0.0
28/05/2021
15.82
 2,500 16.13 16.21 15.18 200 1,000 -0.0
27/05/2021
15.82
 108 15.82 15.82 15.82 100 0 0.0
26/05/2021
15.82
 1,600 16.21 16.21 15.82 0 600 -0.0
25/05/2021
16.13
 7 16.13 16.13 16.13 0 0 0
24/05/2021
15.50
 2,910 16.21 16.21 15.50 0 1,100 -0.0
21/05/2021
15.26
 2,600 16.21 16.21 15.26 600 900 -0.0
20/05/2021
15.10
 11,800 15.34 16.61 14.95 300 5,300 -0.1
19/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
18/05/2021
15.18
 610 14.71 15.18 14.71 0 400 -0.0
17/05/2021
15.02
 207 15.34 15.34 15.02 100 0 0.0
14/05/2021
15.02
 800 15.34 15.34 15.02 0 300 -0.0
13/05/2021
15.34
 4,200 15.34 15.34 15.26 3,000 1,800 0.0
12/05/2021
15.10
 2,100 16.45 16.45 15.10 500 0 0.0
11/05/2021
15.10
 5,400 15.34 16.53 15.10 500 2,800 -0.0
10/05/2021
15.02
 6,300 14.79 15.58 14.08 1,000 2,600 -0.0
07/05/2021
14.79
 3,700 14.39 15.50 14.39 0 500 -0.0
06/05/2021
15.34
 1,100 13.92 15.34 13.92 0 500 -0.0
05/05/2021
14.31
 100 14.31 14.31 14.31 0 0 0
04/05/2021
14.23
 4,710 13.84 14.55 13.84 0 1,700 -0.0
29/04/2021
14.55
 1,400 14.55 14.55 14.55 0 600 -0.0
28/04/2021
14.55
 1,000 14.39 14.55 14.31 100 500 -0.0
27/04/2021
14.47
 1,100 14.79 14.79 14.47 400 400 -0
26/04/2021
14.71
 600 14.79 14.79 14.39 0 400 -0.0
23/04/2021
15.34
 2,320 14.87 15.34 14.63 0 1,000 -0.0
22/04/2021
15.26
 3,600 15.34 15.50 15.26 0 1,500 -0.0
20/04/2021
15.34
 1,227 15.34 15.42 15.34 0 500 -0.0
19/04/2021
15.50
 2,900 15.42 15.50 15.42 0 1,200 -0.0
16/04/2021
15.34
 3,210 15.42 15.42 15.10 0 1,300 -0.0
15/04/2021
15.50
 3,020 17.32 17.32 15.18 0 1,300 -0.0
14/04/2021
15.89
 9,300 15.42 15.89 15.26 0 4,200 -0.1
13/04/2021
15.58
 7,200 16.05 16.05 15.58 1,500 3,000 -0.0
12/04/2021
15.89
 1,400 16.21 16.29 15.89 0 600 -0.0
09/04/2021
15.89
 6,720 15.97 15.97 15.82 1,000 2,100 -0.0
08/04/2021
15.82
 10,000 16.21 16.61 15.66 500 6,600 -0.1
07/04/2021
15.34
 6,010 15.02 15.74 15.02 0 2,500 -0.0
06/04/2021
15.02
 17,102 14.39 15.42 14.23 500 9,800 -0.2
05/04/2021
14.08
 9,800 13.68 14.23 13.68 100 3,900 -0.1
02/04/2021
13.84
 5,400 14.23 14.23 13.84 0 2,100 -0.0
01/04/2021
14.23
 1,010 14.23 14.23 14.23 0 400 -0.0
31/03/2021
13.68
 1,000 13.76 14.08 13.68 0 400 -0.0
30/03/2021
14.23
 2,100 13.60 14.23 13.60 0 1,000 -0.0
29/03/2021
13.68
 5,100 13.44 13.76 13.44 0 3,100 -0.1
26/03/2021
13.60
 0 13.60 13.60 13.60 0 0 0
25/03/2021
13.60
 100 13.60 13.60 13.60 0 0 0
24/03/2021
13.92
 0 13.92 13.92 13.92 0 0 0
23/03/2021
13.92
 700 13.92 13.92 13.92 100 500 -0.0
22/03/2021
13.92
 2,100 14.15 14.15 13.84 0 900 -0.0
19/03/2021
14.08
 9,100 14.23 14.23 13.52 100 3,900 -0.1
18/03/2021
14.87
 200 14.95 14.95 14.87 200 0 0.0
17/03/2021
15.02
 0 15.02 15.02 15.02 0 0 0
16/03/2021
15.02
 1,100 15.42 15.42 15.02 0 0 0
15/03/2021
14.08
 5,710 16.53 16.53 13.36 1,000 5,400 -0.1
12/03/2021
15.02
 0 15.02 15.02 15.02 0 0 0
11/03/2021
15.02
 200 15.02 15.02 15.02 0 0 0
10/03/2021
15.02
 100 15.02 15.02 15.02 0 0 0
09/03/2021
14.63
 100 14.63 14.63 14.63 0 0 0
08/03/2021
14.55
 700 14.55 14.55 14.55 0 300 -0.0
05/03/2021
14.55
 1,600 14.55 14.55 14.55 0 600 -0.0
04/03/2021
14.55
 0 14.55 14.55 14.55 0 0 0
03/03/2021
14.23
 800 14.23 15.42 14.23 100 300 -0.0
02/03/2021
14.23
 1,900 14.23 14.55 14.23 0 700 -0.0
01/03/2021
14.23
 3,300 14.23 14.23 14.23 0 1,300 -0.0
26/02/2021
14.23
 3,600 14.23 14.31 14.23 0 1,400 -0.0
25/02/2021
15.42
 0 15.42 15.42 15.42 0 0 0
24/02/2021
15.34
 200 15.42 15.42 15.34 0 0 0
23/02/2021
13.76
 4,700 13.84 13.84 13.68 1,300 1,800 -0.0
22/02/2021
13.60
 1,100 15.42 15.42 13.60 300 400 -0.0
19/02/2021
13.68
 1,900 14.23 14.23 13.68 300 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |