CTCP Thực phẩm Quốc tế (ifs)

17.10
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
(2026-02-23) 		-0.70 -3.93% 24,700 0 0
16
17.80
17.10
2 tháng
(2026-01-19) 		-2.10 -10.94% 197,500 2,900 0.0
16
19.20
17.10
3 tháng
(2025-12-18) 		-4.40 -20.47% 250,000 -10,600 -0.2
16
21.50
17.10
6 tháng
(2025-09-19) 		-4.30 -20.09% 380,900 -56,400 -1.2
16
21.80
17.10
12 tháng
(2025-03-24) 		-6.40 -27.24% 1,272,600 -73,800 -1.6
16
24.42
17.10
24 tháng
(2024-03-28) 		-13.56 -44.22% 2,705,680 -434,850 -12.2
16
31.60
17.10
36 tháng
(2023-04-03) 		-1.09 -6.01% 3,785,155 -793,960 -22.5
16
32.54
17.10
60 tháng
(2021-04-13) 		1.52 9.77% 4,800,362 -1,234,569 -32.4
12.45
32.54
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
19.77
 4,900 18.98 19.77 18.98 4,800 0 0.1
15/07/2019
18.50
 200 18.42 18.50 18.42 0 0 0
12/07/2019
18.35
 10 18.35 18.35 18.35 0 10 -0.0
11/07/2019
18.35
 200 18.35 18.35 18.35 0 0 0
10/07/2019
15.97
 582 15.97 15.97 15.97 0 0 0
09/07/2019
15.82
 3,602 15.89 15.89 15.82 0 3,000 -0.1
08/07/2019
15.89
 500 15.89 15.89 15.89 0 500 -0.0
05/07/2019
15.26
 980 15.26 15.26 15.26 0 0 0
04/07/2019
18.82
 7,000 17.55 17.55 17.40 1,500 300 0.0
03/07/2019
18.82
 0 18.82 18.82 18.82 0 0 0
02/07/2019
17.48
 1,800 20.56 20.56 17.48 0 1,700 -0.0
01/07/2019
20.56
 1,300 19.77 20.56 19.77 0 0 0
28/06/2019
19.77
 6,200 19.77 21.35 19.77 0 200 -0.0
27/06/2019
19.69
 17,215 17.40 19.69 17.40 10,800 2,800 0.2
26/06/2019
17.24
 1,120 16.61 17.24 16.61 0 0 0
25/06/2019
16.21
 11,896 15.97 17.32 15.97 2,900 0 0.1
24/06/2019
15.34
 48 15.34 15.34 15.34 0 0 0
21/06/2019
14.71
 300 16.61 16.61 14.71 0 0 0
20/06/2019
15.82
 10,920 14.39 15.82 14.39 4,000 0 0.1
19/06/2019
15.02
 200 15.02 15.02 15.02 0 0 0
18/06/2019
15.02
 400 15.02 15.02 15.02 0 0 0
17/06/2019
14.63
 3,300 14.23 15.02 14.23 3,000 0 0.1
14/06/2019
13.92
 2,200 14.23 14.23 13.84 0 0 0
13/06/2019
14.23
 5,000 14.23 14.23 14.23 0 0 0
12/06/2019
14.31
 8,230 14.23 14.31 13.84 1,000 0 0.0
11/06/2019
13.76
 0 13.76 13.76 13.76 0 0 0
10/06/2019
14.08
 1,000 13.76 14.08 13.05 0 100 -0.0
07/06/2019
13.84
 5,000 14.23 14.23 13.84 0 0 0
06/06/2019
13.05
 62 13.05 13.05 13.05 0 0 0
05/06/2019
13.05
 504 13.05 13.05 13.05 0 62 -0.0
04/06/2019
12.89
 2,640 13.52 13.52 11.94 0 700 -0.0
03/06/2019
13.68
 0 13.68 13.68 13.68 0 0 0
31/05/2019
13.52
 1,500 13.52 13.76 13.52 0 0 0
30/05/2019
13.68
 0 13.68 13.68 13.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |