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)
16/01/2020
14.31
 100 14.31 14.31 14.31 0 0 0
15/01/2020
14.31
 12,000 14.39 14.39 14.31 0 8,600 -0.2
14/01/2020
14.31
 0 14.31 14.31 14.31 0 0 0
13/01/2020
14.47
 1,940 14.31 14.47 14.31 0 700 -0.0
10/01/2020
14.31
 0 14.31 14.31 14.31 0 0 0
09/01/2020
14.31
 10 14.31 14.31 14.31 0 0 0
08/01/2020
15.10
 200 13.44 15.10 13.44 0 100 -0.0
07/01/2020
14.95
 0 14.95 14.95 14.95 0 0 0
06/01/2020
14.95
 0 14.95 14.95 14.95 0 0 0
03/01/2020
14.95
 1,900 14.95 14.95 14.95 0 700 -0.0
02/01/2020
14.23
 10 14.23 14.23 14.23 0 0 0
31/12/2019
14.23
 360 14.23 14.23 14.23 0 0 0
30/12/2019
14.23
 0 14.23 14.23 14.23 0 0 0
27/12/2019
14.23
 2,522 14.31 14.31 14.23 0 2,000 -0.0
26/12/2019
14.95
 0 14.95 14.95 14.95 0 0 0
25/12/2019
15.02
 7,500 14.87 15.02 14.87 4,000 5,500 -0.0
24/12/2019
15.02
 1,000 15.02 15.02 15.02 0 1,000 -0.0
23/12/2019
14.71
 0 14.71 14.71 14.71 0 0 0
20/12/2019
14.71
 0 14.71 14.71 14.71 0 0 0
19/12/2019
14.71
 0 14.71 14.71 14.71 0 0 0
18/12/2019
14.71
 0 14.71 14.71 14.71 0 0 0
17/12/2019
14.71
 0 14.71 14.71 14.71 0 0 0
16/12/2019
15.10
 4,000 14.79 15.10 14.31 0 1,500 -0.0
13/12/2019
15.10
 0 15.10 15.10 15.10 0 0 0
12/12/2019
15.10
 0 15.10 15.10 15.10 0 0 0
11/12/2019
15.10
 0 15.10 15.10 15.10 0 0 0
10/12/2019
15.10
 0 15.10 15.10 15.10 0 0 0
09/12/2019
15.02
 412 15.34 15.34 15.02 0 100 -0.0
06/12/2019
15.02
 800 15.02 15.02 15.02 0 300 -0.0
05/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |