Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	16.32	0	16.32	16.32	16.32	0	0	0
15/04/2026	16.41	700	16.05	16.41	16.05	0	0	0
14/04/2026	16.05	0	16.05	16.05	16.05	0	0	0
13/04/2026	16.05	0	16.05	16.05	16.05	0	0	0
10/04/2026	15.86	300	16.14	16.14	15.86	0	100	0
09/04/2026	16.05	0	16.05	16.05	16.05	0	0	0
08/04/2026	16.14	2,100	16.05	16.14	16.05	0	0	0
07/04/2026	16.05	200	16.05	16.05	16.05	0	0	0
06/04/2026	15.96	3,800	15.14	15.96	15.14	0	0	0
03/04/2026	15.50	2,400	15.50	15.50	15.50	0	0	0
02/04/2026	15.86	0	15.86	15.86	15.86	0	0	0
01/04/2026	15.32	400	16.05	16.05	15.32	0	0	0
31/03/2026	15.96	0	15.96	15.96	15.96	0	0	0
30/03/2026	15.96	0	15.96	15.96	15.96	0	0	0
27/03/2026	15.96	0	15.96	15.96	15.96	0	0	0
26/03/2026	15.96	0	15.96	15.96	15.96	0	0	0
25/03/2026	15.96	100	15.96	15.96	15.96	0	0	0
24/03/2026	15.04	3,400	15.50	15.50	15.04	0	0	0
23/03/2026	14.77	400	14.68	14.77	14.68	0	0	0
20/03/2026	14.95	0	14.95	14.95	14.95	0	0	0
19/03/2026	15.41	1,600	13.31	16.14	13.31	0	0	0
18/03/2026	15.59	1,000	15.59	15.59	15.59	0	0	0
17/03/2026	15.59	1,100	15.59	15.68	15.59	0	0	0
16/03/2026	15.59	1,500	15.50	15.59	15.50	0	0	0
13/03/2026	15.50	200	15.04	15.50	15.04	0	0	0
12/03/2026	15.50	600	15.50	15.50	15.50	0	0	0
11/03/2026	14.68	4,200	14.68	14.77	14.59	0	0	0
10/03/2026	14.59	0	14.59	14.59	14.59	0	0	0
09/03/2026	14.68	900	14.59	14.86	14.59	0	0	0
06/03/2026	15.50	1,000	15.50	15.50	15.50	0	0	0
05/03/2026	15.50	2,000	15.50	15.50	15.50	0	0	0
04/03/2026	15.50	1,200	15.59	15.59	15.50	0	0	0
03/03/2026	15.59	1,700	15.59	15.59	15.59	0	0	0
02/03/2026	15.50	2,000	15.50	15.59	15.50	0	0	0
27/02/2026	15.59	1,700	15.59	15.59	15.59	0	0	0
26/02/2026	15.59	4,200	15.50	15.59	15.50	0	0	0
25/02/2026	15.59	2,300	15.96	16.23	15.50	0	0	0
24/02/2026	16.23	0	16.23	16.23	16.23	0	0	0
23/02/2026	16.23	100	16.23	16.23	16.23	0	0	0
13/02/2026	16.23	100	16.23	16.23	16.23	0	0	0
12/02/2026	15.86	3,300	15.86	15.86	15.86	0	0	0
11/02/2026	15.86	400	15.86	15.86	15.86	0	0	0
10/02/2026	15.96	2,400	16.23	16.23	15.77	0	0	0
09/02/2026	16.23	100	16.23	16.23	16.23	500	0	0.0
06/02/2026	15.68	2,500	16.14	16.14	15.68	0	0	0
05/02/2026	16.14	11,400	15.96	16.14	15.96	0	0	0
04/02/2026	15.96	8,000	15.77	16.14	15.77	0	0	0
03/02/2026	15.68	3,700	15.77	15.86	15.68	0	0	0
02/02/2026	15.77	10,200	15.68	15.86	15.59	0	0	0
30/01/2026	15.77	6,000	16.14	16.14	15.50	0	0	0
29/01/2026	15.50	12,200	15.96	15.96	15.32	500	0	0.0
28/01/2026	16.23	8,000	16.14	16.23	13.95	0	0	0
27/01/2026	16.14	5,000	16.23	16.23	16.14	7,800	0	0.1
26/01/2026	16.23	10,600	15.50	16.41	15.50	3,000	0	0.0
23/01/2026	15.50	16,100	16.14	16.41	15.14	0	0	0
22/01/2026	15.04	12,600	15.96	17.14	13.31	500	0	0.0
21/01/2026	16.59	25,000	17.23	17.32	14.68	600	0	0.0
20/01/2026	17.14	14,100	16.87	17.51	16.87	0	6,300	-0.1
19/01/2026	17.51	21,100	17.78	17.78	17.14	0	3,700	-0.1
16/01/2026	17.78	9,500	18.24	18.24	17.69	0	700	-0.0
15/01/2026	18.24	3,800	17.69	18.24	17.69	300	6,400	-0.1
14/01/2026	17.96	18,300	18.87	18.96	16.23	0	0	0
13/01/2026	18.96	500	19.06	19.06	18.96	0	0	0
12/01/2026	18.96	0	18.96	18.96	18.96	0	0	0
09/01/2026	18.96	200	18.96	18.96	18.96	0	1,000	-0.0
08/01/2026	18.96	2,600	18.96	18.96	18.96	0	0	0
07/01/2026	19.15	400	19.15	19.15	19.15	0	1,400	-0.0
06/01/2026	19.15	4,000	19.15	19.15	19.15	0	0	0
05/01/2026	18.87	1,100	19.15	19.15	18.87	0	0	0
31/12/2025	18.87	0	18.87	18.87	18.87	0	0	0
30/12/2025	18.87	200	18.87	18.87	18.87	0	0	0
29/12/2025	18.60	1,300	18.87	18.87	18.60	0	500	-0.0
26/12/2025	18.87	1,500	18.51	19.06	18.51	0	600	-0.0
25/12/2025	18.42	300	19.15	19.15	18.42	0	0	0
24/12/2025	19.15	3,100	19.15	19.15	19.15	0	1,000	-0.0
23/12/2025	18.96	1,600	19.15	19.15	18.96	0	600	-0.0
22/12/2025	18.42	1,600	18.33	18.42	18.33	0	600	-0.0
19/12/2025	18.24	2,500	19.15	19.15	16.87	100	1,100	-0.0
18/12/2025	19.60	0	19.60	19.60	19.60	0	0	0
17/12/2025	19.60	0	19.60	19.60	19.60	0	0	0
16/12/2025	19.60	700	19.60	19.69	19.60	0	200	-0.0
15/12/2025	19.60	600	19.60	19.60	19.60	0	0	0
12/12/2025	19.33	2,900	19.60	19.60	19.33	0	1,000	-0.0
11/12/2025	19.42	2,100	19.42	19.60	19.42	0	900	-0.0
10/12/2025	19.24	500	19.33	19.33	19.24	0	200	-0.0
09/12/2025	19.60	100	19.60	19.60	19.60	0	0	0
08/12/2025	19.33	0	19.33	19.33	19.33	0	0	0
05/12/2025	19.33	0	19.33	19.33	19.33	0	0	0
04/12/2025	19.33	200	19.33	19.33	19.33	0	100	-0.0
03/12/2025	19.33	4,000	19.33	19.33	19.33	0	1,500	-0.0
02/12/2025	19.24	200	19.33	19.33	19.24	0	0	0
01/12/2025	19.51	1,000	19.33	19.51	19.33	0	400	-0.0
28/11/2025	19.33	8,700	19.33	19.33	19.33	0	3,500	-0.1
27/11/2025	19.42	2,100	19.33	19.42	19.33	0	2,100	-0.0
26/11/2025	19.42	2,300	19.42	19.42	19.42	0	1,000	-0.0
25/11/2025	19.51	1,900	19.51	19.69	19.51	0	800	-0.0
24/11/2025	19.42	1,600	19.42	19.69	19.42	0	700	-0.0
21/11/2025	19.33	1,000	19.60	19.60	19.33	0	400	-0.0
20/11/2025	19.79	1,000	19.88	19.88	19.79	0	400	-0.0
19/11/2025	19.42	200	19.33	19.42	19.33	0	100	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	0.30	1.76%	18,700	-1,700	0	17 17.60 17.30
2 tháng (2026-07-13)	1.62	10.32%	99,700	-20,000	0	15.68 17.90 17.30
3 tháng (2026-06-15)	1.34	8.43%	112,600	-26,600	0	15.41 17.96 17.30
6 tháng (2026-03-16)	1.71	10.96%	182,600	-29,360	0	14.77 17.96 17.30
12 tháng (2025-09-16)	-2.03	-10.50%	567,900	-87,960	-1.3	14.59 19.88 17.30
24 tháng (2024-09-23)	-6.65	-27.76%	1,901,446	-229,460	-4.9	14.59 24.12 17.30
36 tháng (2023-09-27)	-1.83	-9.56%	3,683,124	-751,290	-20.8	14.59 29.67 17.30
60 tháng (2021-10-07)	-2.09	-10.80%	4,637,248	-1,144,329	-29.9	11.35 29.67 17.30

CTCP Thực phẩm Quốc tế (ifs)

THỐNG KÊ GIAO DỊCH