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)
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
18/02/2021
14.95
 100 14.95 14.95 14.95 0 0 0
17/02/2021
13.44
 1,000 13.60 13.60 13.36 0 400 -0.0
09/02/2021
14.79
 0 14.79 14.79 14.79 0 0 0
08/02/2021
14.79
 0 13.52 14.79 13.52 0 0 0
05/02/2021
13.52
 6,300 15.02 15.42 13.44 4,000 2,900 0.0
04/02/2021
13.44
 2,700 13.44 14.95 13.44 0 1,000 -0.0
03/02/2021
13.44
 101 13.44 13.44 13.44 0 0 0
02/02/2021
13.21
 0 13.21 13.21 13.21 0 0 0
01/02/2021
13.36
 12,000 13.13 13.36 13.05 0 11,500 -0.2
29/01/2021
12.81
 3,200 13.05 13.05 12.73 0 3,200 -0.1
28/01/2021
12.89
 5,710 13.36 13.36 12.89 0 2,300 -0.0
27/01/2021
13.28
 1,800 13.28 13.28 13.13 0 700 -0.0
26/01/2021
13.05
 3,400 13.44 13.44 13.05 900 1,300 -0.0
25/01/2021
13.36
 2,050 13.28 13.36 13.28 1,700 600 0.0
22/01/2021
13.36
 4,700 13.21 13.76 13.13 1,000 1,500 -0.0
21/01/2021
13.21
 0 13.21 13.21 13.21 0 0 0
20/01/2021
13.44
 12,120 13.28 13.44 13.05 500 6,000 -0.1
19/01/2021
13.28
 0 13.28 13.28 13.28 0 0 0
18/01/2021
13.44
 14,920 13.21 13.44 13.21 3,500 5,500 -0.0
15/01/2021
13.44
 3,700 13.76 13.84 13.28 0 1,900 -0.0
14/01/2021
13.13
 10,050 13.44 13.44 13.13 0 10,000 -0.2
13/01/2021
13.28
 4,200 12.97 14.23 12.97 2,800 1,500 0.0
12/01/2021
13.21
 200 13.21 13.21 13.21 0 0 0
11/01/2021
13.21
 7,000 13.44 13.76 13.21 2,100 2,700 -0.0
08/01/2021
13.68
 1,600 13.68 13.68 13.36 300 500 -0.0
07/01/2021
13.36
 100 13.36 13.36 13.36 0 0 0
06/01/2021
13.05
 5,710 12.97 13.36 12.97 2,700 4,500 -0.0
05/01/2021
13.52
 4,500 12.97 14.23 12.97 3,400 3,900 -0.0
04/01/2021
13.13
 7,100 12.97 13.76 12.89 2,100 6,400 -0.1
31/12/2020
12.73
 1,400 13.28 13.60 12.34 0 500 -0.0
30/12/2020
13.76
 100 13.76 13.76 13.76 100 0 0.0
29/12/2020
13.84
 300 13.84 13.84 13.84 100 0 0.0
28/12/2020
13.84
 210 13.84 13.84 13.84 200 0 0.0
25/12/2020
13.44
 81 13.44 13.44 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |