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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |