CTCP Thực phẩm Quốc tế (ifs)

17
-0.30
(-1.73%)
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
(2026-08-17) 		0.30 1.76% 15,300 0 0
17
17.60
17
2 tháng
(2026-07-16) 		1.25 7.81% 95,600 -16,000 0
16.05
17.90
17
3 tháng
(2026-06-16) 		1.80 11.61% 112,600 -26,600 0
15.41
17.96
17
6 tháng
(2026-03-18) 		1.71 10.96% 180,000 -29,360 0
14.77
17.96
17
12 tháng
(2025-09-19) 		-2.21 -11.33% 560,900 -85,760 -1.2
14.59
19.88
17
24 tháng
(2024-09-24) 		-6.65 -27.76% 1,892,435 -225,560 -4.7
14.59
24.12
17
36 tháng
(2023-10-02) 		-3.78 -17.93% 3,683,111 -751,290 -20.8
14.59
29.67
17
60 tháng
(2021-10-11) 		-1.08 -5.90% 4,616,618 -1,133,429 -29.6
11.35
29.67
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
17.23
 2,000 17.23 17.23 17.23 0 1,000 -0.0
13/04/2022
17.23
 0 17.23 17.23 17.23 0 0 0
12/04/2022
17.23
 8,100 17.23 17.23 17.23 0 3,100 -0.1
08/04/2022
17.59
 0 17.59 17.59 17.59 0 0 0
07/04/2022
17.59
 0 17.59 17.59 17.59 0 0 0
06/04/2022
17.59
 51 17.59 17.59 17.59 0 0 0
05/04/2022
17.59
 0 17.59 17.59 17.59 0 0 0
04/04/2022
17.30
 2,801 17.59 17.59 17.30 0 1,000 -0.0
01/04/2022
17.30
 500 17.30 17.30 17.30 0 0 0
31/03/2022
17.30
 0 17.30 17.30 17.30 0 0 0
30/03/2022
17.30
 17,303 16.94 17.30 16.94 0 6,400 -0.2
29/03/2022
16.94
 64 16.94 16.94 16.94 0 0 0
28/03/2022
16.94
 6 16.94 16.94 16.94 0 0 0
25/03/2022
16.94
 11,700 16.94 16.94 16.87 0 4,800 -0.1
24/03/2022
16.58
 210 16.51 16.58 16.51 0 0 0
23/03/2022
16.58
 8,680 16.58 16.58 16.58 0 3,400 -0.1
22/03/2022
16.58
 16,600 16.58 16.58 16.58 0 6,600 -0.2
21/03/2022
16.65
 7,700 16.80 16.80 16.58 0 2,700 -0.1
18/03/2022
16.58
 17 16.58 16.58 16.58 0 0 0
17/03/2022
16.65
 600 16.58 16.65 16.58 0 200 -0.0
16/03/2022
16.58
 0 16.58 16.58 16.58 0 0 0
15/03/2022
16.58
 18,800 16.80 16.80 16.58 0 13,300 -0.3
14/03/2022
16.58
 1,000 16.44 16.58 16.44 0 400 -0.0
11/03/2022
17.81
 0 17.81 17.81 17.81 0 0 0
10/03/2022
18.53
 4,710 16.58 18.53 16.58 0 1,800 -0.0
09/03/2022
16.44
 500 16.94 16.94 16.44 0 100 -0.0
08/03/2022
19.11
 100 19.11 19.11 19.11 0 0 0
07/03/2022
19.11
 600 19.11 19.11 19.11 0 100 -0.0
04/03/2022
18.02
 600 18.38 18.38 18.02 0 0 0
03/03/2022
16.94
 1,500 16.94 16.94 16.94 0 500 -0.0
02/03/2022
16.94
 1,000 16.94 16.94 16.94 0 200 -0.0
01/03/2022
17.88
 0 17.88 17.88 17.88 0 0 0
28/02/2022
17.88
 0 17.88 17.88 17.88 0 0 0
25/02/2022
18.75
 1,580 16.94 18.75 16.94 0 300 -0.0
24/02/2022
19.18
 1 19.18 19.18 19.18 0 0 0
23/02/2022
19.54
 830 16.58 19.54 16.58 0 0 0
22/02/2022
18.96
 1,700 18.96 18.96 18.96 0 0 0
21/02/2022
18.96
 1,000 18.96 18.96 18.96 0 0 0
18/02/2022
18.96
 0 18.96 18.96 18.96 0 0 0
17/02/2022
18.96
 0 18.96 18.96 18.96 0 0 0
16/02/2022
18.75
 1,600 19.54 19.54 18.75 0 0 0
15/02/2022
18.02
 11,900 18.02 18.02 18.02 0 1,900 -0.0
14/02/2022
19.61
 0 19.61 19.61 19.61 0 0 0
11/02/2022
19.61
 500 19.61 19.61 19.61 0 0 0
10/02/2022
18.67
 600 18.67 18.67 18.67 0 0 0
09/02/2022
17.16
 2,800 17.23 17.23 17.09 0 1,000 -0.0
08/02/2022
17.16
 0 17.16 17.16 17.16 0 0 0
07/02/2022
17.16
 2,900 17.23 17.23 17.09 0 700 -0.0
28/01/2022
15.64
 1,800 15.57 17.66 15.57 0 700 -0.0
27/01/2022
17.88
 500 17.88 17.88 17.88 0 0 0
26/01/2022
19.25
 1,200 16.94 19.25 16.94 0 200 -0.0
25/01/2022
16.22
 6,800 17.30 17.30 16.08 0 1,800 -0.0
24/01/2022
17.66
 1,800 17.66 17.66 17.66 0 0 0
21/01/2022
18.02
 17,100 18.02 18.02 18.02 0 17,100 -0.4
20/01/2022
18.02
 1,550 18.02 18.02 18.02 0 400 -0.0
19/01/2022
18.02
 0 18.02 18.02 18.02 0 0 0
18/01/2022
18.02
 4,100 18.02 18.02 18.02 0 1,000 -0.0
17/01/2022
18.96
 400 18.75 18.96 18.96 0 0 0
14/01/2022
18.75
 20 18.75 18.75 18.75 0 0 0
13/01/2022
18.75
 329 18.75 18.75 18.75 0 0 0
12/01/2022
18.02
 12,300 18.38 18.38 18.02 0 5,000 -0.1
11/01/2022
18.38
 8,300 18.38 19.32 18.31 0 3,400 -0.1
10/01/2022
18.38
 6,300 18.89 18.89 18.17 400 5,300 -0.1
07/01/2022
18.60
 1,402 19.03 19.03 18.46 300 100 0.0
06/01/2022
18.75
 0 18.75 18.75 18.75 0 0 0
05/01/2022
18.75
 100 18.75 18.75 18.75 0 100 -0.0
04/01/2022
18.02
 4,700 17.95 18.67 17.95 0 0 0
31/12/2021
18.38
 3,000 17.30 18.38 17.30 0 1,000 -0.0
30/12/2021
18.38
 0 18.38 18.38 18.38 0 0 0
29/12/2021
18.38
 0 18.38 18.38 18.38 0 0 0
28/12/2021
18.46
 1,600 18.24 19.03 16.65 0 500 -0.0
27/12/2021
18.31
 0 18.31 18.31 18.31 0 0 0
24/12/2021
18.31
 12 18.31 18.31 18.31 0 10 -0.0
23/12/2021
18.38
 25,500 18.02 18.38 18.02 0 10,000 -0.3
22/12/2021
18.75
 111 18.75 18.75 18.75 0 0 0
21/12/2021
18.75
 22,049 18.46 18.82 18.46 0 10,900 -0.3
20/12/2021
19.25
 500 19.25 19.25 19.25 0 0 0
17/12/2021
19.25
 700 19.25 19.25 19.25 0 0 0
16/12/2021
19.75
 501 19.75 19.75 19.75 0 0 0
15/12/2021
18.75
 9,900 18.75 18.75 18.75 0 3,900 -0.1
14/12/2021
18.38
 6,034 20.11 20.11 18.02 0 2,400 -0.1
13/12/2021
19.03
 562 19.03 19.03 19.03 0 0 0
10/12/2021
18.38
 600 19.03 19.03 18.38 100 200 -0.0
09/12/2021
19.03
 100 19.03 19.03 19.03 100 0 0.0
08/12/2021
19.39
 200 18.82 19.39 18.82 100 0 0.0
07/12/2021
18.89
 104 18.89 18.89 18.89 100 0 0.0
06/12/2021
18.96
 1,200 17.74 19.39 17.74 100 400 -0.0
03/12/2021
19.97
 0 19.97 19.97 19.97 0 0 0
02/12/2021
19.97
 100 19.97 19.97 19.97 0 0 0
01/12/2021
18.31
 0 18.31 18.31 18.31 0 0 0
30/11/2021
17.81
 1,000 17.81 19.47 17.81 200 400 -0.0
29/11/2021
19.32
 600 19.18 19.47 17.88 100 0 0.0
26/11/2021
19.47
 700 18.89 19.68 18.89 400 0 0.0
25/11/2021
19.47
 400 20.19 20.19 19.47 400 0 0.0
24/11/2021
18.38
 2,700 18.17 18.60 18.17 100 1,100 -0.0
23/11/2021
18.67
 11,900 18.17 18.75 18.17 0 7,400 -0.2
22/11/2021
18.17
 0 18.17 18.17 18.17 0 0 0
19/11/2021
18.10
 4,300 18.24 18.31 18.10 0 1,700 -0.0
18/11/2021
18.38
 9,500 18.38 18.38 18.02 0 3,800 -0.1
17/11/2021
18.46
 500 18.46 18.46 18.46 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |