CTCP Thực phẩm Quốc tế (ifs)

21.20
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
(2025-11-05) 		0.70 3.41% 60,400 -22,800 -0.5
20.50
21.70
21.20
2 tháng
(2025-10-06) 		-0.20 -0.93% 109,200 -39,300 -0.8
20.50
21.70
21.20
3 tháng
(2025-09-08) 		-0.30 -1.40% 163,800 -53,900 -1.1
20.50
21.80
21.20
6 tháng
(2025-06-09) 		-1.66 -7.24% 807,700 -48,200 -1.0
20.50
23.78
21.20
12 tháng
(2024-12-10) 		-3.22 -13.19% 1,289,993 -117,200 -2.7
20.27
24.88
21.20
24 tháng
(2023-12-18) 		-2.78 -11.58% 2,988,845 -592,050 -17.3
20.27
32.54
21.20
36 tháng
(2022-12-21) 		5.08 31.53% 3,569,762 -780,860 -22.2
13.17
32.54
21.20
60 tháng
(2020-12-31) 		8.47 66.52% 4,763,975 -1,310,669 -33.7
12.45
32.54
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0
03/12/2019
14.55
 1,610 14.47 14.55 14.31 0 1,100 -0.0
02/12/2019
15.42
 0 15.42 15.42 15.42 0 0 0
29/11/2019
15.42
 0 15.42 15.42 15.42 0 0 0
28/11/2019
15.42
 1,500 15.50 15.50 15.42 500 500 0
27/11/2019
15.74
 0 15.74 15.74 15.74 0 0 0
26/11/2019
15.66
 1,350 15.82 15.82 15.66 0 500 -0.0
25/11/2019
15.82
 800 15.82 15.82 15.82 800 0 0.0
22/11/2019
15.82
 8,200 15.82 15.89 15.82 0 0 0
21/11/2019
15.82
 3,000 15.82 15.82 15.58 0 2,400 -0.0
20/11/2019
15.82
 0 15.82 15.82 15.82 0 0 0
19/11/2019
15.82
 0 15.82 15.82 15.82 0 0 0
18/11/2019
15.82
 140 15.82 15.82 15.82 0 0 0
15/11/2019
15.66
 1,800 15.42 15.74 15.42 0 500 -0.0
14/11/2019
15.82
 8,130 16.53 16.53 15.82 600 400 0.0
13/11/2019
16.53
 5,640 16.53 16.61 16.53 4,400 4,140 0.0
12/11/2019
16.53
 6,440 17.16 17.16 16.53 5,000 5,140 -0.0
11/11/2019
17.16
 290 17.16 17.16 17.16 0 0 0
08/11/2019
17.16
 3,900 17.00 17.32 17.00 0 1,400 -0.0
07/11/2019
17.24
 3,650 16.61 17.24 16.61 0 1,800 -0.0
06/11/2019
17.40
 0 17.40 17.40 17.40 0 0 0
05/11/2019
17.40
 0 17.40 17.40 17.40 0 0 0
04/11/2019
17.32
 1,560 17.40 17.40 17.32 0 0 0
01/11/2019
17.32
 3,200 17.40 17.40 17.32 0 1,000 -0.0
31/10/2019
17.40
 100 17.40 17.40 17.40 0 0 0
30/10/2019
17.87
 2,900 17.63 17.95 17.55 0 1,000 -0.0
29/10/2019
17.40
 4,300 17.79 17.79 17.40 2,000 1,000 0.0
28/10/2019
17.40
 4,600 18.11 18.19 17.40 1,000 1,000 0
25/10/2019
17.40
 19,830 18.19 18.42 17.40 0 6,600 -0.2
24/10/2019
17.40
 4,200 17.40 17.79 17.40 0 1,000 -0.0
23/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
22/10/2019
17.40
 800 17.40 17.40 17.40 0 800 -0.0
21/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
18/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
17/10/2019
17.40
 500 17.40 17.40 17.40 0 100 -0.0
16/10/2019
17.63
 1,420 17.55 17.63 17.55 0 420 -0.0
15/10/2019
17.40
 1,200 17.40 17.40 17.40 0 300 -0.0
14/10/2019
17.40
 0 17.40 17.40 17.40 0 0 0
11/10/2019
17.40
 100 17.40 17.40 17.40 0 0 0
10/10/2019
18.58
 200 18.98 18.98 18.58 0 100 -0.0
09/10/2019
18.50
 400 18.50 18.50 18.50 0 100 -0.0
08/10/2019
18.50
 0 18.50 18.50 18.50 0 0 0
07/10/2019
18.50
 500 18.50 18.50 18.50 0 0 0
04/10/2019
17.48
 700 18.90 19.14 17.48 0 100 -0.0
03/10/2019
18.19
 1,400 18.98 18.98 18.19 0 300 -0.0
02/10/2019
18.19
 700 18.98 18.98 18.19 0 600 -0.0
01/10/2019
18.19
 100 18.19 18.19 18.19 0 0 0
30/09/2019
18.35
 600 17.55 18.35 17.55 0 0 0
27/09/2019
17.55
 100 17.55 17.55 17.55 0 0 0
26/09/2019
17.48
 900 17.40 17.48 17.40 0 0 0
25/09/2019
19.22
 0 19.22 19.22 19.22 0 0 0
24/09/2019
19.22
 0 19.22 19.22 19.22 0 0 0
23/09/2019
19.22
 8 19.22 19.22 19.22 0 0 0
20/09/2019
19.22
 300 19.22 19.22 19.22 300 0 0.0
19/09/2019
19.29
 0 19.29 19.29 19.29 0 0 0
18/09/2019
19.29
 0 19.29 19.29 19.29 0 0 0
17/09/2019
19.29
 0 19.29 19.29 19.29 0 0 0
16/09/2019
19.29
 0 19.29 19.29 19.29 0 0 0
13/09/2019
19.29
 19 19.29 19.29 19.29 0 0 0
12/09/2019
19.61
 700 17.40 19.69 17.40 0 0 0
11/09/2019
20.40
 0 20.40 20.40 20.40 0 0 0
10/09/2019
20.40
 172 20.40 20.40 20.40 0 0 0
09/09/2019
18.19
 700 17.48 18.19 17.48 0 0 0
06/09/2019
18.11
 476 15.89 18.11 15.89 0 0 0
05/09/2019
17.95
 0 17.95 17.95 17.95 0 0 0
04/09/2019
17.71
 3,200 17.79 18.19 17.71 0 500 -0.0
03/09/2019
18.19
 30 18.19 18.19 18.19 0 0 0
30/08/2019
18.19
 1,100 18.19 18.19 18.19 0 700 -0.0
29/08/2019
18.98
 0 18.98 18.98 18.98 0 0 0
28/08/2019
18.98
 8,000 18.98 18.98 18.90 5,000 3,000 0.0
27/08/2019
18.19
 2,200 18.98 19.14 18.19 0 1,400 -0.0
26/08/2019
18.98
 700 17.40 18.98 17.40 0 0 0
23/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
22/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
21/08/2019
20.24
 2,300 19.53 20.40 19.53 1,800 0 0.0
20/08/2019
20.40
 4,700 18.11 20.40 18.11 4,700 0 0.1
19/08/2019
18.27
 250 18.27 18.27 18.27 200 0 0.0
16/08/2019
15.97
 1,600 16.13 16.13 15.97 0 1,600 -0.0
15/08/2019
15.82
 3,430 17.79 18.27 15.82 0 0 0
14/08/2019
15.89
 4,700 15.89 15.89 15.89 0 4,400 -0.1
13/08/2019
15.82
 200 15.82 15.82 15.82 0 0 0
12/08/2019
18.03
 1,800 17.95 18.03 17.95 0 0 0
09/08/2019
18.03
 0 18.03 18.03 18.03 0 0 0
08/08/2019
18.03
 200 18.03 18.03 18.03 0 0 0
07/08/2019
18.11
 100 18.11 18.11 18.11 0 0 0
06/08/2019
16.61
 720 16.61 16.61 16.61 0 0 0
05/08/2019
16.68
 700 16.68 16.68 16.68 0 0 0
02/08/2019
18.98
 0 18.98 18.98 18.98 0 0 0
01/08/2019
18.98
 100 18.98 18.98 18.98 0 0 0
31/07/2019
16.68
 300 18.19 18.19 16.68 0 0 0
30/07/2019
18.58
 5,810 18.98 18.98 18.58 4,500 0 0.1
29/07/2019
19.29
 0 19.29 19.29 19.29 0 0 0
26/07/2019
19.29
 0 19.29 19.29 19.29 0 0 0
25/07/2019
18.19
 7,200 19.69 19.69 18.19 500 0 0.0
24/07/2019
17.24
 120 17.24 17.24 17.24 0 0 0
23/07/2019
17.63
 15,400 18.19 19.61 17.63 1,000 0 0.0
22/07/2019
17.79
 6,300 19.69 19.77 17.48 0 5,000 -0.1
19/07/2019
19.69
 502 19.69 19.69 19.69 300 0 0.0
18/07/2019
19.61
 0 19.61 19.61 19.61 0 0 0
17/07/2019
19.69
 650 19.37 19.69 19.37 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |