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)
25/06/2021
15.72
 10,900 15.64 15.72 15.64 0 4,400 -0.1
24/06/2021
15.57
 2,900 15.64 15.64 15.57 0 1,100 -0.0
23/06/2021
15.72
 2,700 15.50 15.72 15.50 0 1,100 -0.0
22/06/2021
15.72
 0 15.72 15.72 15.72 0 0 0
21/06/2021
15.00
 16,800 15.86 16.22 14.85 100 5,000 0
18/06/2021
15.86
 600 16.94 16.94 15.86 0 0 0
17/06/2021
14.78
 0 14.78 14.78 14.78 0 0 0
16/06/2021
14.78
 100 14.78 14.78 14.78 0 0 0
15/06/2021
14.56
 300 14.56 14.56 14.56 0 0 0
14/06/2021
16.94
 2,900 14.42 16.94 14.42 100 1,200 -0.0
11/06/2021
15.14
 3,500 15.14 15.14 14.49 0 1,500 -0.0
10/06/2021
14.49
 1,400 15.14 15.14 14.49 0 600 -0.0
09/06/2021
14.42
 4,340 14.20 14.42 14.20 1,500 1,700 -0.0
08/06/2021
14.56
 12,100 15.14 15.14 14.13 4,000 4,800 -0.0
07/06/2021
14.56
 350 14.56 14.56 14.56 0 0 0
04/06/2021
14.49
 7,900 14.42 15.14 14.42 600 3,100 -0.1
03/06/2021
14.85
 0 14.85 14.85 14.85 0 0 0
02/06/2021
14.42
 2,100 14.78 14.92 14.20 100 800 -0.0
01/06/2021
14.28
 10,994 14.78 15.14 14.13 1,800 4,200 -0.0
31/05/2021
14.35
 150 14.35 14.35 14.35 100 0 0.0
28/05/2021
14.42
 2,500 14.71 14.78 13.84 200 1,000 -0.0
27/05/2021
14.42
 108 14.42 14.42 14.42 100 0 0.0
26/05/2021
14.42
 1,600 14.78 14.78 14.42 0 600 -0.0
25/05/2021
14.71
 7 14.71 14.71 14.71 0 0 0
24/05/2021
14.13
 2,910 14.78 14.78 14.13 0 1,100 -0.0
21/05/2021
13.91
 2,600 14.78 14.78 13.91 600 900 -0.0
20/05/2021
13.77
 11,800 13.99 15.14 13.63 300 5,300 -0.1
19/05/2021
13.70
 0 13.70 13.70 13.70 0 0 0
18/05/2021
13.84
 610 13.41 13.84 13.41 0 400 -0.0
17/05/2021
13.70
 207 13.99 13.99 13.70 100 0 0.0
14/05/2021
13.70
 800 13.99 13.99 13.70 0 300 -0.0
13/05/2021
13.99
 4,200 13.99 13.99 13.91 3,000 1,800 0.0
12/05/2021
13.77
 2,100 15.00 15.00 13.77 500 0 0.0
11/05/2021
13.77
 5,400 13.99 15.07 13.77 500 2,800 -0.0
10/05/2021
13.70
 6,300 13.48 14.20 12.83 1,000 2,600 -0.0
07/05/2021
13.48
 3,700 13.12 14.13 13.12 0 500 -0.0
06/05/2021
13.99
 1,100 12.69 13.99 12.69 0 500 -0.0
05/05/2021
13.05
 100 13.05 13.05 13.05 0 0 0
04/05/2021
12.98
 4,710 12.62 13.27 12.62 0 1,700 -0.0
29/04/2021
13.27
 1,400 13.27 13.27 13.27 0 600 -0.0
28/04/2021
13.27
 1,000 13.12 13.27 13.05 100 500 -0.0
27/04/2021
13.19
 1,100 13.48 13.48 13.19 400 400 -0
26/04/2021
13.41
 600 13.48 13.48 13.12 0 400 -0.0
23/04/2021
13.99
 2,320 13.55 13.99 13.34 0 1,000 -0.0
22/04/2021
13.91
 3,600 13.99 14.13 13.91 0 1,500 -0.0
20/04/2021
13.99
 1,227 13.99 14.06 13.99 0 500 -0.0
19/04/2021
14.13
 2,900 14.06 14.13 14.06 0 1,200 -0.0
16/04/2021
13.99
 3,210 14.06 14.06 13.77 0 1,300 -0.0
15/04/2021
14.13
 3,020 15.79 15.79 13.84 0 1,300 -0.0
14/04/2021
14.49
 9,300 14.06 14.49 13.91 0 4,200 -0.1
13/04/2021
14.20
 7,200 14.64 14.64 14.20 1,500 3,000 -0.0
12/04/2021
14.49
 1,400 14.78 14.85 14.49 0 600 -0.0
09/04/2021
14.49
 6,720 14.56 14.56 14.42 1,000 2,100 -0.0
08/04/2021
14.42
 10,000 14.78 15.14 14.28 500 6,600 -0.1
07/04/2021
13.99
 6,010 13.70 14.35 13.70 0 2,500 -0.0
06/04/2021
13.70
 17,102 13.12 14.06 12.98 500 9,800 -0.2
05/04/2021
12.83
 9,800 12.47 12.98 12.47 100 3,900 -0.1
02/04/2021
12.62
 5,400 12.98 12.98 12.62 0 2,100 -0.0
01/04/2021
12.98
 1,010 12.98 12.98 12.98 0 400 -0.0
31/03/2021
12.47
 1,000 12.54 12.83 12.47 0 400 -0.0
30/03/2021
12.98
 2,100 12.40 12.98 12.40 0 1,000 -0.0
29/03/2021
12.47
 5,100 12.26 12.54 12.26 0 3,100 -0.1
26/03/2021
12.40
 0 12.40 12.40 12.40 0 0 0
25/03/2021
12.40
 100 12.40 12.40 12.40 0 0 0
24/03/2021
12.69
 0 12.69 12.69 12.69 0 0 0
23/03/2021
12.69
 700 12.69 12.69 12.69 100 500 -0.0
22/03/2021
12.69
 2,100 12.91 12.91 12.62 0 900 -0.0
19/03/2021
12.83
 9,100 12.98 12.98 12.33 100 3,900 -0.1
18/03/2021
13.55
 200 13.63 13.63 13.55 200 0 0.0
17/03/2021
13.70
 0 13.70 13.70 13.70 0 0 0
16/03/2021
13.70
 1,100 14.06 14.06 13.70 0 0 0
15/03/2021
12.83
 5,710 15.07 15.07 12.18 1,000 5,400 -0.1
12/03/2021
13.70
 0 13.70 13.70 13.70 0 0 0
11/03/2021
13.70
 200 13.70 13.70 13.70 0 0 0
10/03/2021
13.70
 100 13.70 13.70 13.70 0 0 0
09/03/2021
13.34
 100 13.34 13.34 13.34 0 0 0
08/03/2021
13.27
 700 13.27 13.27 13.27 0 300 -0.0
05/03/2021
13.27
 1,600 13.27 13.27 13.27 0 600 -0.0
04/03/2021
13.27
 0 13.27 13.27 13.27 0 0 0
03/03/2021
12.98
 800 12.98 14.06 12.98 100 300 -0.0
02/03/2021
12.98
 1,900 12.98 13.27 12.98 0 700 -0.0
01/03/2021
12.98
 3,300 12.98 12.98 12.98 0 1,300 -0.0
26/02/2021
12.98
 3,600 12.98 13.05 12.98 0 1,400 -0.0
25/02/2021
14.06
 0 14.06 14.06 14.06 0 0 0
24/02/2021
13.99
 200 14.06 14.06 13.99 0 0 0
23/02/2021
12.54
 4,700 12.62 12.62 12.47 1,300 1,800 -0.0
22/02/2021
12.40
 1,100 14.06 14.06 12.40 300 400 -0.0
19/02/2021
12.47
 1,900 12.98 12.98 12.47 300 700 -0.0
18/02/2021
13.63
 100 13.63 13.63 13.63 0 0 0
17/02/2021
12.26
 1,000 12.40 12.40 12.18 0 400 -0.0
09/02/2021
13.48
 0 13.48 13.48 13.48 0 0 0
08/02/2021
13.48
 0 12.33 13.48 12.33 0 0 0
05/02/2021
12.33
 6,300 13.70 14.06 12.26 4,000 2,900 0.0
04/02/2021
12.26
 2,700 12.26 13.63 12.26 0 1,000 -0.0
03/02/2021
12.26
 101 12.26 12.26 12.26 0 0 0
02/02/2021
12.04
 0 12.04 12.04 12.04 0 0 0
01/02/2021
12.18
 12,000 11.97 12.18 11.90 0 11,500 -0.2
29/01/2021
11.68
 3,200 11.90 11.90 11.61 0 3,200 -0.1
28/01/2021
11.75
 5,710 12.18 12.18 11.75 0 2,300 -0.0
27/01/2021
12.11
 1,800 12.11 12.11 11.97 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |