CTCP Thực phẩm Quốc tế (ifs)

17.50
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
(2026-05-20) 		-0.20 -1.13% 16,300 -660 0
16.80
17.80
17.50
2 tháng
(2026-04-20) 		0.30 1.74% 51,800 -2,160 0
16.80
18.40
17.50
3 tháng
(2026-03-23) 		1.30 8.02% 65,600 -2,260 0
16.20
18.40
17.50
6 tháng
(2025-12-22) 		-2.70 -13.37% 315,700 -11,860 -0.2
16
21
17.50
12 tháng
(2025-06-24) 		-5.36 -23.43% 1,103,200 -58,360 -1.2
16
23.78
17.50
24 tháng
(2024-07-01) 		-10.07 -36.53% 2,376,301 -325,710 -8.7
16
29.20
17.50
36 tháng
(2023-07-05) 		-1.97 -10.12% 3,784,126 -779,420 -22.2
16
32.54
17.50
60 tháng
(2021-07-15) 		0.58 3.42% 4,664,849 -1,170,929 -31.2
12.45
32.54
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
13.44
 0 13.44 13.44 13.44 0 0 0
23/12/2020
13.76
 3,100 13.05 13.76 11.54 100 1,400 -0.0
22/12/2020
13.60
 220 13.44 13.60 13.44 0 100 -0.0
21/12/2020
13.44
 100 13.44 13.44 13.44 100 0 0.0
18/12/2020
13.68
 700 13.60 13.68 13.60 100 400 -0.0
17/12/2020
13.60
 1,800 13.21 13.60 13.21 1,000 800 0.0
16/12/2020
14.47
 100 14.47 14.47 14.47 100 0 0.0
15/12/2020
14.55
 100 14.55 14.55 14.55 0 0 0
14/12/2020
13.21
 5,600 13.21 13.52 13.05 700 2,200 -0.0
11/12/2020
13.44
 2,860 13.05 13.44 13.05 0 1,000 -0.0
10/12/2020
13.44
 0 13.44 13.44 13.44 0 0 0
09/12/2020
13.84
 800 13.21 13.84 13.21 0 200 -0.0
08/12/2020
13.36
 0 13.36 13.36 13.36 0 0 0
07/12/2020
13.68
 1,600 13.05 13.68 13.05 0 900 -0.0
04/12/2020
13.84
 500 13.44 13.84 12.81 0 300 -0.0
03/12/2020
14.00
 3,300 13.28 14.00 13.28 0 1,700 -0.0
02/12/2020
13.52
 11,240 13.52 13.60 12.65 2,200 4,300 -0.0
01/12/2020
13.76
 500 13.68 13.76 13.68 0 500 -0.0
30/11/2020
13.60
 1,300 13.68 13.68 13.60 0 0 0
27/11/2020
13.68
 1,700 13.68 13.68 13.68 0 0 0
26/11/2020
13.60
 300 13.60 13.60 13.60 0 0 0
25/11/2020
15.74
 0 15.74 15.74 15.74 0 0 0
24/11/2020
15.74
 0 15.74 15.74 15.74 0 0 0
23/11/2020
15.74
 0 15.74 15.74 15.74 0 0 0
20/11/2020
15.74
 100 15.74 15.74 15.74 0 0 0
19/11/2020
15.82
 0 15.82 15.82 15.82 0 0 0
18/11/2020
15.82
 0 15.82 15.82 15.82 0 0 0
17/11/2020
15.82
 0 15.82 15.82 15.82 0 0 0
16/11/2020
15.82
 0 15.82 15.82 15.82 0 0 0
13/11/2020
15.82
 0 15.82 15.82 15.82 0 0 0
12/11/2020
15.82
 100 15.82 15.82 15.82 0 100 -0.0
11/11/2020
13.84
 0 13.84 13.84 13.84 0 0 0
10/11/2020
13.84
 0 13.84 13.84 13.84 0 0 0
09/11/2020
13.84
 0 13.84 13.84 13.84 0 0 0
06/11/2020
13.84
 0 13.84 13.84 13.84 0 0 0
05/11/2020
13.84
 0 13.84 13.84 13.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |