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)
07/09/2020
14.28
 0 14.28 14.28 14.28 0 0 0
04/09/2020
14.06
 1,100 16.15 16.15 14.06 0 100 -0.0
03/09/2020
14.06
 1,000 14.06 14.06 14.06 0 0 0
01/09/2020
13.84
 0 13.84 13.84 13.84 0 0 0
31/08/2020
13.84
 1,400 14.06 14.06 13.84 100 0 0.0
28/08/2020
14.71
 100 14.71 14.71 14.71 0 0 0
27/08/2020
13.70
 1,104 13.70 14.71 13.70 0 204 -0.0
26/08/2020
13.70
 101 13.70 13.70 13.70 100 0 0.0
25/08/2020
13.70
 1,000 13.99 13.99 13.70 500 0 0.0
24/08/2020
15.00
 200 13.12 15.00 13.12 0 100 -0.0
21/08/2020
13.27
 3,100 13.05 13.27 13.05 0 0 0
20/08/2020
13.12
 1,100 13.12 13.12 13.12 0 0 0
19/08/2020
14.78
 100 14.78 14.78 14.78 0 0 0
18/08/2020
13.48
 0 13.48 13.48 13.48 0 0 0
17/08/2020
13.12
 500 15.07 15.07 13.12 0 100 -0.0
14/08/2020
13.12
 702 13.12 13.12 13.12 0 0 0
13/08/2020
13.12
 4,100 13.12 13.12 13.12 0 0 0
12/08/2020
13.12
 3,000 13.12 13.12 13.12 0 0 0
11/08/2020
13.12
 2,000 13.12 13.12 13.12 0 0 0
10/08/2020
13.70
 3 13.70 13.70 13.70 0 0 0
07/08/2020
13.70
 0 13.70 13.70 13.70 0 0 0
06/08/2020
13.70
 0 13.70 13.70 13.70 0 0 0
05/08/2020
13.70
 7 13.70 13.70 13.70 0 0 0
04/08/2020
13.70
 503 13.70 13.70 13.70 0 0 0
03/08/2020
13.70
 1,000 13.70 13.70 13.70 0 200 -0.0
31/07/2020
12.98
 0 12.98 12.98 12.98 0 0 0
30/07/2020
12.98
 0 12.98 12.98 12.98 0 0 0
29/07/2020
12.98
 0 12.98 12.98 12.98 0 0 0
28/07/2020
12.98
 0 12.98 12.98 12.98 0 0 0
27/07/2020
12.98
 500 12.98 12.98 12.98 0 0 0
24/07/2020
12.98
 500 12.98 12.98 12.98 0 0 0
23/07/2020
13.70
 0 13.70 13.70 13.70 0 0 0
22/07/2020
13.70
 0 13.70 13.70 13.70 0 0 0
21/07/2020
13.70
 0 13.70 13.70 13.70 0 0 0
20/07/2020
13.70
 0 13.70 13.70 13.70 0 0 0
17/07/2020
13.70
 2,100 13.41 13.70 13.41 0 0 0
16/07/2020
12.62
 1,100 12.98 13.70 12.62 0 0 0
15/07/2020
12.62
 500 12.62 12.62 12.62 0 0 0
14/07/2020
12.47
 1,100 13.70 13.70 12.47 0 0 0
13/07/2020
14.06
 0 14.06 14.06 14.06 0 0 0
10/07/2020
14.06
 0 14.06 14.06 14.06 0 0 0
09/07/2020
14.06
 1,005 14.06 14.06 14.06 0 0 0
08/07/2020
12.83
 7,017 13.34 13.34 12.83 0 0 0
07/07/2020
13.34
 100 13.34 13.34 13.34 0 0 0
06/07/2020
13.34
 0 13.34 13.34 13.34 0 0 0
03/07/2020
13.34
 14 13.34 13.34 13.34 0 0 0
02/07/2020
13.34
 2 13.34 13.34 13.34 0 0 0
01/07/2020
13.34
 2,102 12.98 13.34 12.98 0 0 0
30/06/2020
12.98
 0 12.98 12.98 12.98 0 0 0
29/06/2020
12.98
 500 12.98 12.98 12.98 500 0 0.0
26/06/2020
14.06
 200 14.06 14.06 14.06 0 0 0
25/06/2020
12.62
 1,000 12.62 12.62 12.62 0 0 0
24/06/2020
12.62
 3,900 11.54 12.62 11.54 0 0 0
23/06/2020
12.26
 0 12.26 12.26 12.26 0 0 0
22/06/2020
12.26
 827 12.26 12.26 12.26 0 0 0
19/06/2020
12.26
 0 12.26 12.26 12.26 0 0 0
18/06/2020
12.26
 1,600 12.26 12.26 12.26 0 0 0
17/06/2020
11.75
 1,000 11.61 11.75 11.61 0 0 0
16/06/2020
11.61
 0 11.61 11.61 11.61 0 0 0
15/06/2020
11.61
 100 11.61 11.61 11.61 0 0 0
12/06/2020
11.25
 1,800 11.75 11.75 11.25 100 0 0.0
11/06/2020
12.47
 2,400 14.78 14.78 12.47 1,400 100 0.0
10/06/2020
14.64
 500 14.64 14.64 14.64 300 0 0.0
09/06/2020
14.49
 5,600 12.98 14.49 12.98 1,200 0 0.0
08/06/2020
12.62
 300 12.62 12.62 12.62 0 0 0
05/06/2020
12.62
 3,310 12.62 12.62 12.62 0 0 0
04/06/2020
12.62
 0 12.62 12.62 12.62 0 0 0
03/06/2020
11.61
 400 12.98 12.98 11.61 100 0 0.0
02/06/2020
11.46
 210 11.46 11.46 11.46 200 0 0.0
01/06/2020
11.90
 900 11.82 11.90 11.82 100 0 0.0
29/05/2020
11.90
 500 11.90 11.90 11.90 0 0 0
28/05/2020
11.46
 100 11.46 11.46 11.46 0 0 0
27/05/2020
11.90
 31,400 10.89 11.90 10.89 0 30,800 -0.5
26/05/2020
11.90
 0 11.90 11.90 11.90 0 0 0
25/05/2020
11.90
 3,200 11.90 11.90 11.90 0 0 0
22/05/2020
11.68
 2,100 11.54 11.68 11.54 0 0 0
21/05/2020
11.54
 6,600 11.32 11.61 11.32 0 2,600 -0.0
20/05/2020
11.32
 2,300 11.32 11.46 11.32 0 900 -0.0
19/05/2020
11.32
 900 11.32 11.32 11.32 0 400 -0.0
18/05/2020
11.39
 3,081 11.39 11.39 11.39 0 1,000 -0.0
15/05/2020
11.39
 0 11.39 11.39 11.39 0 0 0
14/05/2020
11.39
 0 11.39 11.39 11.39 0 0 0
13/05/2020
11.32
 3,100 11.46 11.46 11.32 0 1,000 -0.0
12/05/2020
10.89
 3,710 11.39 11.54 10.89 0 3,000 -0.0
11/05/2020
10.81
 1,600 10.81 10.81 10.81 0 1,600 -0.0
08/05/2020
11.54
 1,729 11.54 11.54 11.54 0 500 -0.0
07/05/2020
11.75
 100 11.75 11.75 11.75 0 0 0
06/05/2020
10.81
 8,580 11.39 11.39 10.81 2,000 2,500 -0.0
05/05/2020
11.46
 0 11.46 11.46 11.46 0 0 0
04/05/2020
11.46
 0 11.46 11.46 11.46 0 0 0
29/04/2020
11.46
 0 11.46 11.46 11.46 0 0 0
28/04/2020
11.25
 3,930 11.90 11.90 11.25 0 1,500 -0.0
27/04/2020
11.32
 0 11.32 11.32 11.32 0 0 0
24/04/2020
11.25
 9,600 11.54 12.26 11.25 5,000 3,600 0.0
23/04/2020
12.69
 200 12.69 12.69 12.69 0 0 0
22/04/2020
12.26
 900 12.26 12.26 12.26 0 0 0
21/04/2020
11.90
 1,320 11.90 11.90 11.90 1,000 100 0.0
20/04/2020
12.26
 0 12.26 12.26 12.26 0 0 0
17/04/2020
11.90
 1,140 11.61 12.98 11.61 500 400 0.0
16/04/2020
11.75
 1,100 11.82 12.26 11.75 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |