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)
16/11/2021
18.38
 2,600 18.38 18.38 18.38 0 1,000 -0.0
15/11/2021
18.38
 1,000 18.46 18.46 18.38 0 400 -0.0
12/11/2021
18.38
 3,600 18.17 18.67 18.17 0 1,200 -0.0
11/11/2021
18.31
 500 18.31 18.31 18.31 0 0 0
10/11/2021
18.38
 5,800 18.38 18.38 18.38 0 2,300 -0.1
09/11/2021
18.46
 0 18.46 18.46 18.46 0 0 0
08/11/2021
18.38
 12,000 18.38 18.53 18.38 0 6,700 -0.2
05/11/2021
18.46
 10,500 18.46 18.46 18.46 0 4,000 -0.1
04/11/2021
18.38
 8,162 18.38 18.38 18.31 0 4,000 -0.1
03/11/2021
18.38
 13,500 18.31 18.46 18.02 0 7,900 -0.2
02/11/2021
18.31
 0 18.31 18.31 18.31 0 0 0
01/11/2021
18.31
 0 18.31 18.31 18.31 0 0 0
29/10/2021
18.24
 1,380 18.02 19.03 18.02 0 500 -0.0
28/10/2021
18.10
 5,440 19.68 19.68 18.10 0 4,100 -0.1
27/10/2021
18.38
 0 18.38 18.38 18.38 0 0 0
26/10/2021
18.17
 9,800 16.58 18.53 16.58 0 4,300 -0.1
25/10/2021
18.60
 100 18.60 18.60 18.60 0 0 0
22/10/2021
19.03
 200 18.46 19.03 18.46 0 0 0
21/10/2021
18.53
 130 18.53 18.53 18.53 0 0 0
20/10/2021
18.17
 0 18.17 18.17 18.17 0 0 0
19/10/2021
18.17
 53 18.17 18.17 18.17 0 0 0
18/10/2021
18.17
 14,300 19.75 19.75 18.10 0 5,200 -0.1
15/10/2021
17.88
 0 17.88 17.88 17.88 0 0 0
14/10/2021
18.02
 2,506 17.30 18.10 17.30 0 1,000 -0.0
13/10/2021
18.10
 0 18.10 18.10 18.10 0 0 0
12/10/2021
18.10
 12,000 18.10 18.10 18.10 0 2,200 -0.1
11/10/2021
18.38
 0 18.38 18.38 18.38 0 0 0
08/10/2021
18.38
 3,900 18.38 18.38 18.38 0 3,600 -0.1
07/10/2021
19.39
 16,730 18.17 19.39 18.10 0 7,300 -0.2
06/10/2021
19.68
 800 20.11 20.11 19.68 0 0 0
05/10/2021
18.02
 2,728 17.16 18.02 17.16 0 1,500 -0.0
04/10/2021
17.01
 16,600 17.01 17.01 17.01 0 6,600 -0.2
01/10/2021
18.02
 300 18.02 18.02 18.02 0 0 0
30/09/2021
18.02
 30 18.02 18.02 18.02 0 0 0
29/09/2021
18.02
 1,800 18.02 18.02 18.02 0 700 -0.0
28/09/2021
18.02
 200 18.02 18.02 18.02 0 200 -0.0
27/09/2021
18.10
 0 18.10 18.10 18.10 0 0 0
24/09/2021
18.10
 19,500 18.10 18.10 18.10 0 7,800 -0.2
23/09/2021
18.17
 1,220 18.24 18.46 18.17 0 500 -0.0
22/09/2021
18.17
 1,300 18.10 18.17 18.10 0 700 -0.0
21/09/2021
18.10
 6,100 18.10 18.10 18.10 0 2,500 -0.1
20/09/2021
18.38
 3,700 19.47 19.47 17.66 0 1,500 -0.0
17/09/2021
18.75
 500 18.17 18.75 18.17 0 200 -0.0
16/09/2021
18.17
 0 18.17 18.17 18.17 0 0 0
15/09/2021
18.38
 1,300 18.02 18.38 18.02 0 600 -0.0
14/09/2021
18.02
 2,700 17.30 18.75 17.30 0 1,000 -0.0
13/09/2021
20.19
 160 20.19 20.19 20.19 0 0 0
10/09/2021
19.25
 7,232 20.33 20.55 19.25 0 1,000 -0.0
09/09/2021
19.61
 11,000 21.63 21.63 19.54 0 3,100 -0.1
08/09/2021
20.55
 8,123 21.85 21.85 19.47 3,000 3,600 -0.0
07/09/2021
19.75
 1,477 18.02 19.75 18.02 0 600 -0.0
06/09/2021
17.74
 9,100 17.01 17.74 17.01 0 7,200 -0.2
01/09/2021
17.01
 700 17.01 17.01 17.01 0 300 -0.0
31/08/2021
16.94
 8,100 16.94 17.01 16.94 0 3,200 -0.1
30/08/2021
16.94
 4,031 16.94 16.94 16.87 0 1,900 -0.0
27/08/2021
16.94
 3,200 16.58 16.94 16.58 0 1,500 -0.0
26/08/2021
16.29
 2,000 16.73 16.73 16.29 0 800 -0.0
25/08/2021
16.44
 0 16.44 16.44 16.44 0 0 0
24/08/2021
16.44
 0 16.44 16.44 16.44 0 0 0
23/08/2021
16.44
 600 16.44 16.44 16.44 400 200 0.0
20/08/2021
16.01
 3,800 14.78 16.01 14.78 0 1,800 -0.0
19/08/2021
17.09
 200 17.09 17.09 17.09 0 0 0
18/08/2021
15.72
 3,600 16.87 16.87 15.57 0 1,400 -0.0
17/08/2021
16.94
 100 16.22 16.94 16.94 0 0 0
16/08/2021
16.22
 2,400 16.22 16.22 16.22 0 800 -0.0
13/08/2021
16.22
 300 16.22 16.22 16.22 0 0 0
12/08/2021
16.22
 1,000 16.22 16.22 16.22 0 500 -0.0
11/08/2021
15.86
 2,900 15.86 15.86 15.86 0 1,200 -0.0
10/08/2021
15.86
 200 15.86 15.86 15.86 0 0 0
09/08/2021
15.50
 1,400 15.50 15.50 15.50 0 500 -0.0
06/08/2021
15.50
 200 15.50 15.50 15.50 0 0 0
05/08/2021
15.50
 100 15.50 15.50 15.50 0 0 0
04/08/2021
15.86
 0 15.86 15.86 15.86 0 0 0
03/08/2021
15.93
 1,700 15.86 15.93 15.86 0 700 -0.0
02/08/2021
16.22
 100 16.22 16.22 16.22 0 0 0
30/07/2021
15.93
 100 15.93 15.93 15.93 0 0 0
29/07/2021
15.86
 0 15.86 15.86 15.86 0 0 0
28/07/2021
15.86
 0 15.86 15.86 15.86 0 0 0
27/07/2021
15.86
 2,100 15.86 15.86 15.86 0 900 -0.0
26/07/2021
15.72
 0 15.72 15.72 15.72 0 0 0
23/07/2021
15.86
 1,400 15.86 15.86 15.28 0 700 -0.0
22/07/2021
15.28
 0 15.28 15.28 15.28 0 0 0
21/07/2021
15.28
 200 15.28 15.28 15.28 0 0 0
20/07/2021
15.28
 0 15.28 15.28 15.28 0 0 0
19/07/2021
15.43
 700 15.14 15.43 15.14 0 300 -0.0
16/07/2021
15.43
 1,000 15.43 15.43 15.43 0 400 -0.0
15/07/2021
15.43
 1,400 15.43 15.43 15.43 0 700 -0.0
14/07/2021
15.50
 2,200 15.14 15.50 14.35 0 900 -0.0
13/07/2021
15.72
 400 15.64 15.72 15.64 0 0 0
12/07/2021
15.79
 100 15.79 15.79 15.79 0 0 0
09/07/2021
15.43
 0 15.43 15.43 15.43 0 0 0
08/07/2021
15.86
 7,000 15.43 15.86 15.43 0 6,700 -0.1
07/07/2021
15.28
 7,700 15.64 15.64 14.92 0 3,000 -0.1
06/07/2021
15.64
 0 15.64 15.64 15.64 0 0 0
05/07/2021
15.64
 4,000 15.64 15.64 15.64 0 1,600 -0.0
02/07/2021
15.64
 800 15.64 15.64 15.64 0 400 -0.0
01/07/2021
15.86
 3,400 15.79 15.86 15.79 0 1,400 -0.0
30/06/2021
15.72
 4,950 15.72 15.72 15.64 0 2,100 -0.0
29/06/2021
15.72
 3,100 15.72 15.72 15.72 0 500 -0.0
28/06/2021
15.72
 2,400 15.14 15.72 15.14 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |