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)
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
29/05/2019
13.76
 5,520 12.65 14.15 12.65 0 0 0
28/05/2019
13.76
 3,000 13.76 13.76 13.76 0 0 0
27/05/2019
13.44
 5,200 13.92 13.92 13.44 1,000 0 0.0
24/05/2019
13.92
 8,930 13.84 14.00 13.84 100 0 0.0
23/05/2019
13.92
 1,000 13.92 13.92 13.92 1,000 0 0.0
22/05/2019
14.08
 1,400 14.08 14.08 14.08 1,400 0 0.0
21/05/2019
13.84
 700 13.44 13.84 13.44 0 0 0
20/05/2019
14.23
 2,000 14.23 14.23 14.23 0 0 0
17/05/2019
12.73
 3,100 12.73 15.34 12.73 0 0 0
16/05/2019
13.44
 15,300 12.73 13.44 12.73 1,000 0 0.0
15/05/2019
12.65
 3,400 11.54 13.05 11.54 0 0 0
14/05/2019
12.34
 2,500 11.31 13.05 11.31 600 0 0.0
13/05/2019
12.26
 700 12.02 12.49 10.83 0 0 0
10/05/2019
12.73
 100 12.73 12.73 12.73 0 0 0
09/05/2019
12.73
 0 12.73 12.73 12.73 0 0 0
08/05/2019
12.89
 5,100 11.86 12.89 11.86 0 100 -0.0
07/05/2019
11.23
 0 11.23 11.23 11.23 0 0 0
06/05/2019
11.23
 0 11.23 11.23 11.23 0 0 0
03/05/2019
11.23
 0 11.23 11.23 11.23 0 0 0
02/05/2019
11.23
 2,200 11.23 11.23 11.23 0 0 0
26/04/2019
11.23
 0 11.23 11.23 11.23 0 0 0
25/04/2019
11.23
 100 11.23 11.23 11.23 0 0 0
24/04/2019
10.28
 0 10.28 10.28 10.28 0 0 0
23/04/2019
10.28
 0 10.28 10.28 10.28 0 0 0
22/04/2019
10.28
 0 10.28 10.28 10.28 0 0 0
19/04/2019
10.28
 0 10.28 10.28 10.28 0 0 0
18/04/2019
10.28
 0 10.28 10.28 10.28 0 0 0
17/04/2019
10.28
 5,200 10.28 10.28 10.28 0 4,000 -0.1
16/04/2019
11.23
 700 9.96 11.23 9.96 0 0 0
12/04/2019
11.23
 0 11.23 11.23 11.23 0 0 0
11/04/2019
11.23
 100 11.23 11.23 11.23 0 0 0
10/04/2019
11.07
 0 11.07 11.07 11.07 0 0 0
09/04/2019
11.07
 0 11.07 11.07 11.07 0 0 0
08/04/2019
11.07
 1,010 11.07 11.07 11.07 1,000 0 0.0
05/04/2019
10.28
 0 10.28 10.28 10.28 0 0 0
04/04/2019
10.36
 13,500 10.28 10.36 10.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |