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)
26/01/2021
11.90
 3,400 12.26 12.26 11.90 900 1,300 -0.0
25/01/2021
12.18
 2,050 12.11 12.18 12.11 1,700 600 0.0
22/01/2021
12.18
 4,700 12.04 12.54 11.97 1,000 1,500 -0.0
21/01/2021
12.04
 0 12.04 12.04 12.04 0 0 0
20/01/2021
12.26
 12,120 12.11 12.26 11.90 500 6,000 -0.1
19/01/2021
12.11
 0 12.11 12.11 12.11 0 0 0
18/01/2021
12.26
 14,920 12.04 12.26 12.04 3,500 5,500 -0.0
15/01/2021
12.26
 3,700 12.54 12.62 12.11 0 1,900 -0.0
14/01/2021
11.97
 10,050 12.26 12.26 11.97 0 10,000 -0.2
13/01/2021
12.11
 4,200 11.82 12.98 11.82 2,800 1,500 0.0
12/01/2021
12.04
 200 12.04 12.04 12.04 0 0 0
11/01/2021
12.04
 7,000 12.26 12.54 12.04 2,100 2,700 -0.0
08/01/2021
12.47
 1,600 12.47 12.47 12.18 300 500 -0.0
07/01/2021
12.18
 100 12.18 12.18 12.18 0 0 0
06/01/2021
11.90
 5,710 11.82 12.18 11.82 2,700 4,500 -0.0
05/01/2021
12.33
 4,500 11.82 12.98 11.82 3,400 3,900 -0.0
04/01/2021
11.97
 7,100 11.82 12.54 11.75 2,100 6,400 -0.1
31/12/2020
11.61
 1,400 12.11 12.40 11.25 0 500 -0.0
30/12/2020
12.54
 100 12.54 12.54 12.54 100 0 0.0
29/12/2020
12.62
 300 12.62 12.62 12.62 100 0 0.0
28/12/2020
12.62
 210 12.62 12.62 12.62 200 0 0.0
25/12/2020
12.26
 81 12.26 12.26 12.26 0 0 0
24/12/2020
12.26
 0 12.26 12.26 12.26 0 0 0
23/12/2020
12.54
 3,100 11.90 12.54 10.53 100 1,400 -0.0
22/12/2020
12.40
 220 12.26 12.40 12.26 0 100 -0.0
21/12/2020
12.26
 100 12.26 12.26 12.26 100 0 0.0
18/12/2020
12.47
 700 12.40 12.47 12.40 100 400 -0.0
17/12/2020
12.40
 1,800 12.04 12.40 12.04 1,000 800 0.0
16/12/2020
13.19
 100 13.19 13.19 13.19 100 0 0.0
15/12/2020
13.27
 100 13.27 13.27 13.27 0 0 0
14/12/2020
12.04
 5,600 12.04 12.33 11.90 700 2,200 -0.0
11/12/2020
12.26
 2,860 11.90 12.26 11.90 0 1,000 -0.0
10/12/2020
12.26
 0 12.26 12.26 12.26 0 0 0
09/12/2020
12.62
 800 12.04 12.62 12.04 0 200 -0.0
08/12/2020
12.18
 0 12.18 12.18 12.18 0 0 0
07/12/2020
12.47
 1,600 11.90 12.47 11.90 0 900 -0.0
04/12/2020
12.62
 500 12.26 12.62 11.68 0 300 -0.0
03/12/2020
12.76
 3,300 12.11 12.76 12.11 0 1,700 -0.0
02/12/2020
12.33
 11,240 12.33 12.40 11.54 2,200 4,300 -0.0
01/12/2020
12.54
 500 12.47 12.54 12.47 0 500 -0.0
30/11/2020
12.40
 1,300 12.47 12.47 12.40 0 0 0
27/11/2020
12.47
 1,700 12.47 12.47 12.47 0 0 0
26/11/2020
12.40
 300 12.40 12.40 12.40 0 0 0
25/11/2020
14.35
 0 14.35 14.35 14.35 0 0 0
24/11/2020
14.35
 0 14.35 14.35 14.35 0 0 0
23/11/2020
14.35
 0 14.35 14.35 14.35 0 0 0
20/11/2020
14.35
 100 14.35 14.35 14.35 0 0 0
19/11/2020
14.42
 0 14.42 14.42 14.42 0 0 0
18/11/2020
14.42
 0 14.42 14.42 14.42 0 0 0
17/11/2020
14.42
 0 14.42 14.42 14.42 0 0 0
16/11/2020
14.42
 0 14.42 14.42 14.42 0 0 0
13/11/2020
14.42
 0 14.42 14.42 14.42 0 0 0
12/11/2020
14.42
 100 14.42 14.42 14.42 0 100 -0.0
11/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
10/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
09/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
06/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
05/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
04/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
03/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
02/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
30/10/2020
12.62
 0 12.62 12.62 12.62 0 0 0
29/10/2020
12.62
 200 12.62 12.62 12.62 0 0 0
28/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
27/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
26/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
23/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
22/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
21/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
20/10/2020
12.98
 500 12.98 12.98 12.98 0 0 0
19/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
16/10/2020
12.98
 0 12.98 12.98 12.98 0 0 0
15/10/2020
12.98
 539 12.98 12.98 12.98 0 0 0
14/10/2020
12.98
 700 12.98 12.98 12.98 0 0 0
13/10/2020
12.83
 0 12.83 12.83 12.83 0 0 0
12/10/2020
12.83
 700 12.83 12.83 12.83 0 0 0
09/10/2020
12.91
 240 12.91 12.91 12.91 0 0 0
08/10/2020
12.18
 0 12.18 12.18 12.18 0 0 0
07/10/2020
12.18
 0 12.18 12.18 12.18 0 0 0
06/10/2020
12.18
 0 12.18 12.18 12.18 0 0 0
05/10/2020
12.04
 1,200 13.91 13.91 12.04 0 0 0
02/10/2020
13.99
 100 13.99 13.99 13.99 100 0 0.0
01/10/2020
12.40
 1,000 13.05 13.05 12.40 200 0 0.0
30/09/2020
13.05
 0 13.05 13.05 13.05 0 0 0
29/09/2020
12.98
 700 13.70 13.70 12.98 200 0 0.0
28/09/2020
14.28
 0 14.28 14.28 14.28 0 0 0
25/09/2020
14.28
 0 14.28 14.28 14.28 0 0 0
24/09/2020
14.28
 100 14.28 14.28 14.28 100 0 0.0
23/09/2020
14.35
 100 14.35 14.35 14.35 100 0 0.0
22/09/2020
14.42
 0 14.42 14.42 14.42 0 0 0
21/09/2020
14.42
 10 14.42 14.42 14.42 0 0 0
18/09/2020
14.42
 0 14.42 14.42 14.42 0 0 0
17/09/2020
14.42
 0 14.42 14.42 14.42 0 0 0
16/09/2020
14.42
 0 14.42 14.42 14.42 0 0 0
15/09/2020
14.42
 110 14.42 14.42 14.42 100 0 0.0
14/09/2020
14.78
 0 14.78 14.78 14.78 0 0 0
11/09/2020
14.78
 100 14.78 14.78 14.78 100 0 0.0
10/09/2020
13.05
 500 13.05 13.05 13.05 0 0 0
09/09/2020
15.14
 100 15.14 15.14 15.14 0 0 0
08/09/2020
14.06
 606 14.06 14.06 14.06 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |