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)
18/11/2019
14.42
 140 14.42 14.42 14.42 0 0 0
15/11/2019
14.28
 1,800 14.06 14.35 14.06 0 500 -0.0
14/11/2019
14.42
 8,130 15.07 15.07 14.42 600 400 0.0
13/11/2019
15.07
 5,640 15.07 15.14 15.07 4,400 4,140 0.0
12/11/2019
15.07
 6,440 15.64 15.64 15.07 5,000 5,140 -0.0
11/11/2019
15.64
 290 15.64 15.64 15.64 0 0 0
08/11/2019
15.64
 3,900 15.50 15.79 15.50 0 1,400 -0.0
07/11/2019
15.72
 3,650 15.14 15.72 15.14 0 1,800 -0.0
06/11/2019
15.86
 0 15.86 15.86 15.86 0 0 0
05/11/2019
15.86
 0 15.86 15.86 15.86 0 0 0
04/11/2019
15.79
 1,560 15.86 15.86 15.79 0 0 0
01/11/2019
15.79
 3,200 15.86 15.86 15.79 0 1,000 -0.0
31/10/2019
15.86
 100 15.86 15.86 15.86 0 0 0
30/10/2019
16.29
 2,900 16.08 16.37 16.01 0 1,000 -0.0
29/10/2019
15.86
 4,300 16.22 16.22 15.86 2,000 1,000 0.0
28/10/2019
15.86
 4,600 16.51 16.58 15.86 1,000 1,000 0
25/10/2019
15.86
 19,830 16.58 16.80 15.86 0 6,600 -0.2
24/10/2019
15.86
 4,200 15.86 16.22 15.86 0 1,000 -0.0
23/10/2019
15.86
 0 15.86 15.86 15.86 0 0 0
22/10/2019
15.86
 800 15.86 15.86 15.86 0 800 -0.0
21/10/2019
15.86
 0 15.86 15.86 15.86 0 0 0
18/10/2019
15.86
 0 15.86 15.86 15.86 0 0 0
17/10/2019
15.86
 500 15.86 15.86 15.86 0 100 -0.0
16/10/2019
16.08
 1,420 16.01 16.08 16.01 0 420 -0.0
15/10/2019
15.86
 1,200 15.86 15.86 15.86 0 300 -0.0
14/10/2019
15.86
 0 15.86 15.86 15.86 0 0 0
11/10/2019
15.86
 100 15.86 15.86 15.86 0 0 0
10/10/2019
16.94
 200 17.30 17.30 16.94 0 100 -0.0
09/10/2019
16.87
 400 16.87 16.87 16.87 0 100 -0.0
08/10/2019
16.87
 0 16.87 16.87 16.87 0 0 0
07/10/2019
16.87
 500 16.87 16.87 16.87 0 0 0
04/10/2019
15.93
 700 17.23 17.45 15.93 0 100 -0.0
03/10/2019
16.58
 1,400 17.30 17.30 16.58 0 300 -0.0
02/10/2019
16.58
 700 17.30 17.30 16.58 0 600 -0.0
01/10/2019
16.58
 100 16.58 16.58 16.58 0 0 0
30/09/2019
16.73
 600 16.01 16.73 16.01 0 0 0
27/09/2019
16.01
 100 16.01 16.01 16.01 0 0 0
26/09/2019
15.93
 900 15.86 15.93 15.86 0 0 0
25/09/2019
17.52
 0 17.52 17.52 17.52 0 0 0
24/09/2019
17.52
 0 17.52 17.52 17.52 0 0 0
23/09/2019
17.52
 8 17.52 17.52 17.52 0 0 0
20/09/2019
17.52
 300 17.52 17.52 17.52 300 0 0.0
19/09/2019
17.59
 0 17.59 17.59 17.59 0 0 0
18/09/2019
17.59
 0 17.59 17.59 17.59 0 0 0
17/09/2019
17.59
 0 17.59 17.59 17.59 0 0 0
16/09/2019
17.59
 0 17.59 17.59 17.59 0 0 0
13/09/2019
17.59
 19 17.59 17.59 17.59 0 0 0
12/09/2019
17.88
 700 15.86 17.95 15.86 0 0 0
11/09/2019
18.60
 0 18.60 18.60 18.60 0 0 0
10/09/2019
18.60
 172 18.60 18.60 18.60 0 0 0
09/09/2019
16.58
 700 15.93 16.58 15.93 0 0 0
06/09/2019
16.51
 476 14.49 16.51 14.49 0 0 0
05/09/2019
16.37
 0 16.37 16.37 16.37 0 0 0
04/09/2019
16.15
 3,200 16.22 16.58 16.15 0 500 -0.0
03/09/2019
16.58
 30 16.58 16.58 16.58 0 0 0
30/08/2019
16.58
 1,100 16.58 16.58 16.58 0 700 -0.0
29/08/2019
17.30
 0 17.30 17.30 17.30 0 0 0
28/08/2019
17.30
 8,000 17.30 17.30 17.23 5,000 3,000 0.0
27/08/2019
16.58
 2,200 17.30 17.45 16.58 0 1,400 -0.0
26/08/2019
17.30
 700 15.86 17.30 15.86 0 0 0
23/08/2019
18.46
 0 18.46 18.46 18.46 0 0 0
22/08/2019
18.46
 0 18.46 18.46 18.46 0 0 0
21/08/2019
18.46
 2,300 17.81 18.60 17.81 1,800 0 0.0
20/08/2019
18.60
 4,700 16.51 18.60 16.51 4,700 0 0.1
19/08/2019
16.65
 250 16.65 16.65 16.65 200 0 0.0
16/08/2019
14.56
 1,600 14.71 14.71 14.56 0 1,600 -0.0
15/08/2019
14.42
 3,430 16.22 16.65 14.42 0 0 0
14/08/2019
14.49
 4,700 14.49 14.49 14.49 0 4,400 -0.1
13/08/2019
14.42
 200 14.42 14.42 14.42 0 0 0
12/08/2019
16.44
 1,800 16.37 16.44 16.37 0 0 0
09/08/2019
16.44
 0 16.44 16.44 16.44 0 0 0
08/08/2019
16.44
 200 16.44 16.44 16.44 0 0 0
07/08/2019
16.51
 100 16.51 16.51 16.51 0 0 0
06/08/2019
15.14
 720 15.14 15.14 15.14 0 0 0
05/08/2019
15.21
 700 15.21 15.21 15.21 0 0 0
02/08/2019
17.30
 0 17.30 17.30 17.30 0 0 0
01/08/2019
17.30
 100 17.30 17.30 17.30 0 0 0
31/07/2019
15.21
 300 16.58 16.58 15.21 0 0 0
30/07/2019
16.94
 5,810 17.30 17.30 16.94 4,500 0 0.1
29/07/2019
17.59
 0 17.59 17.59 17.59 0 0 0
26/07/2019
17.59
 0 17.59 17.59 17.59 0 0 0
25/07/2019
16.58
 7,200 17.95 17.95 16.58 500 0 0.0
24/07/2019
15.72
 120 15.72 15.72 15.72 0 0 0
23/07/2019
16.08
 15,400 16.58 17.88 16.08 1,000 0 0.0
22/07/2019
16.22
 6,300 17.95 18.02 15.93 0 5,000 -0.1
19/07/2019
17.95
 502 17.95 17.95 17.95 300 0 0.0
18/07/2019
17.88
 0 17.88 17.88 17.88 0 0 0
17/07/2019
17.95
 650 17.66 17.95 17.66 200 0 0.0
16/07/2019
18.02
 4,900 17.30 18.02 17.30 4,800 0 0.1
15/07/2019
16.87
 200 16.80 16.87 16.80 0 0 0
12/07/2019
16.73
 10 16.73 16.73 16.73 0 10 -0.0
11/07/2019
16.73
 200 16.73 16.73 16.73 0 0 0
10/07/2019
14.56
 582 14.56 14.56 14.56 0 0 0
09/07/2019
14.42
 3,602 14.49 14.49 14.42 0 3,000 -0.1
08/07/2019
14.49
 500 14.49 14.49 14.49 0 500 -0.0
05/07/2019
13.91
 980 13.91 13.91 13.91 0 0 0
04/07/2019
17.16
 7,000 16.01 16.01 15.86 1,500 300 0.0
03/07/2019
17.16
 0 17.16 17.16 17.16 0 0 0
02/07/2019
15.93
 1,800 18.75 18.75 15.93 0 1,700 -0.0
01/07/2019
18.75
 1,300 18.02 18.75 18.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |