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)
15/04/2020
11.54
 3,120 11.54 12.98 11.54 0 1,200 -0.0
14/04/2020
11.54
 100 11.54 11.54 11.54 0 0 0
13/04/2020
11.46
 920 11.54 11.54 11.46 0 300 -0.0
10/04/2020
11.17
 800 11.17 11.17 11.17 0 300 -0.0
09/04/2020
10.96
 4,070 10.89 10.96 10.81 0 1,500 -0.0
08/04/2020
10.96
 5,700 11.17 11.17 10.81 2,000 1,500 0.0
07/04/2020
11.17
 500 11.32 11.32 11.17 0 200 -0.0
06/04/2020
10.09
 8,100 10.24 11.39 9.81 200 3,000 -0.0
03/04/2020
11.46
 500 11.54 11.54 11.46 0 0 0
01/04/2020
11.54
 300 11.54 11.54 11.54 0 0 0
31/03/2020
11.54
 0 11.54 11.54 11.54 0 0 0
30/03/2020
11.54
 0 11.54 11.54 11.54 0 0 0
27/03/2020
11.54
 100 11.54 11.54 11.54 0 0 0
26/03/2020
11.54
 2,300 10.81 11.54 10.09 0 0 0
25/03/2020
11.54
 2,400 11.90 11.90 11.54 2,000 0 0.0
24/03/2020
10.81
 1,100 11.54 11.54 10.74 0 300 -0.0
23/03/2020
12.62
 60 12.62 12.62 12.62 0 0 0
20/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
19/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
18/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
17/03/2020
12.62
 30 12.62 12.62 12.62 0 0 0
16/03/2020
12.62
 1,150 12.62 12.62 12.62 0 200 -0.0
13/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
12/03/2020
12.62
 250 12.62 12.62 12.62 0 0 0
11/03/2020
13.12
 0 13.12 13.12 13.12 0 0 0
10/03/2020
13.12
 100 13.12 13.12 13.12 0 0 0
09/03/2020
13.12
 0 13.12 13.12 13.12 0 0 0
06/03/2020
13.12
 300 13.12 13.12 13.12 0 100 -0.0
05/03/2020
12.98
 1,300 12.98 13.34 12.98 200 500 -0.0
04/03/2020
13.34
 100 13.34 13.34 13.34 100 0 0.0
03/03/2020
13.34
 5 13.34 13.34 13.34 0 0 0
02/03/2020
13.34
 0 13.34 13.34 13.34 0 0 0
28/02/2020
13.34
 40 13.34 13.34 13.34 0 0 0
27/02/2020
13.34
 0 13.34 13.34 13.34 0 0 0
26/02/2020
13.34
 0 13.34 13.34 13.34 0 0 0
25/02/2020
13.34
 2,300 13.41 13.41 13.34 0 700 -0.0
24/02/2020
13.55
 0 13.55 13.55 13.55 0 0 0
21/02/2020
13.55
 600 13.55 13.55 13.55 0 200 -0.0
20/02/2020
13.55
 0 13.55 13.55 13.55 0 0 0
19/02/2020
13.55
 20,500 13.55 13.55 13.55 1,000 8,000 -0.1
18/02/2020
13.55
 200 13.55 13.55 13.55 200 0 0.0
17/02/2020
13.55
 1,300 13.55 13.55 13.55 1,100 500 0.0
14/02/2020
13.63
 0 13.63 13.63 13.63 0 0 0
13/02/2020
13.55
 1,500 13.63 13.63 13.55 600 600 0
12/02/2020
13.63
 100 13.63 13.63 13.63 100 0 0.0
11/02/2020
13.34
 5,600 13.41 13.48 13.34 0 5,000 -0.1
10/02/2020
13.34
 8,100 13.34 13.34 12.98 5,000 8,000 -0.1
07/02/2020
13.34
 7,800 13.34 13.34 13.34 5,000 7,800 -0.1
06/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
05/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
04/02/2020
12.98
 400 12.98 12.98 12.98 0 100 -0.0
03/02/2020
12.98
 1,600 12.98 12.98 12.98 0 600 -0.0
31/01/2020
12.98
 0 12.98 12.98 12.98 0 0 0
30/01/2020
12.98
 0 12.98 12.98 12.98 0 0 0
22/01/2020
13.05
 1,500 12.98 13.05 12.98 0 1,500 -0.0
21/01/2020
13.05
 0 13.05 13.05 13.05 0 0 0
20/01/2020
13.05
 300 13.05 13.05 13.05 0 0 0
17/01/2020
13.05
 0 13.05 13.05 13.05 0 0 0
16/01/2020
13.05
 100 13.05 13.05 13.05 0 0 0
15/01/2020
13.05
 12,000 13.12 13.12 13.05 0 8,600 -0.2
14/01/2020
13.05
 0 13.05 13.05 13.05 0 0 0
13/01/2020
13.19
 1,940 13.05 13.19 13.05 0 700 -0.0
10/01/2020
13.05
 0 13.05 13.05 13.05 0 0 0
09/01/2020
13.05
 10 13.05 13.05 13.05 0 0 0
08/01/2020
13.77
 200 12.26 13.77 12.26 0 100 -0.0
07/01/2020
13.63
 0 13.63 13.63 13.63 0 0 0
06/01/2020
13.63
 0 13.63 13.63 13.63 0 0 0
03/01/2020
13.63
 1,900 13.63 13.63 13.63 0 700 -0.0
02/01/2020
12.98
 10 12.98 12.98 12.98 0 0 0
31/12/2019
12.98
 360 12.98 12.98 12.98 0 0 0
30/12/2019
12.98
 0 12.98 12.98 12.98 0 0 0
27/12/2019
12.98
 2,522 13.05 13.05 12.98 0 2,000 -0.0
26/12/2019
13.63
 0 13.63 13.63 13.63 0 0 0
25/12/2019
13.70
 7,500 13.55 13.70 13.55 4,000 5,500 -0.0
24/12/2019
13.70
 1,000 13.70 13.70 13.70 0 1,000 -0.0
23/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
20/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
19/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
18/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
17/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
16/12/2019
13.77
 4,000 13.48 13.77 13.05 0 1,500 -0.0
13/12/2019
13.77
 0 13.77 13.77 13.77 0 0 0
12/12/2019
13.77
 0 13.77 13.77 13.77 0 0 0
11/12/2019
13.77
 0 13.77 13.77 13.77 0 0 0
10/12/2019
13.77
 0 13.77 13.77 13.77 0 0 0
09/12/2019
13.70
 412 13.99 13.99 13.70 0 100 -0.0
06/12/2019
13.70
 800 13.70 13.70 13.70 0 300 -0.0
05/12/2019
13.12
 0 13.12 13.12 13.12 0 0 0
04/12/2019
13.12
 0 13.12 13.12 13.12 0 0 0
03/12/2019
13.27
 1,610 13.19 13.27 13.05 0 1,100 -0.0
02/12/2019
14.06
 0 14.06 14.06 14.06 0 0 0
29/11/2019
14.06
 0 14.06 14.06 14.06 0 0 0
28/11/2019
14.06
 1,500 14.13 14.13 14.06 500 500 0
27/11/2019
14.35
 0 14.35 14.35 14.35 0 0 0
26/11/2019
14.28
 1,350 14.42 14.42 14.28 0 500 -0.0
25/11/2019
14.42
 800 14.42 14.42 14.42 800 0 0.0
22/11/2019
14.42
 8,200 14.42 14.49 14.42 0 0 0
21/11/2019
14.42
 3,000 14.42 14.42 14.20 0 2,400 -0.0
20/11/2019
14.42
 0 14.42 14.42 14.42 0 0 0
19/11/2019
14.42
 0 14.42 14.42 14.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |