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
(2026-08-12) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
19.33
 5,600 19.42 22.25 19.33 0 1,100 -0.0
17/11/2025
19.42
 12,500 19.42 19.42 19.33 0 4,500 -0.1
14/11/2025
19.33
 1,500 19.33 19.33 19.33 0 500 -0.0
13/11/2025
19.33
 200 19.33 19.33 19.33 0 0 0
12/11/2025
19.33
 3,500 19.33 19.33 19.24 0 1,300 -0.0
11/11/2025
19.33
 200 19.33 19.33 19.33 0 0 0
10/11/2025
19.15
 2,100 19.15 19.15 19.15 0 800 -0.0
07/11/2025
18.96
 800 19.06 19.06 18.96 100 300 -0.0
06/11/2025
19.15
 500 18.78 19.15 18.78 0 200 -0.0
05/11/2025
18.69
 9,300 19.33 19.33 18.69 0 3,200 -0.1
04/11/2025
19.33
 0 19.33 19.33 19.33 0 0 0
03/11/2025
19.33
 1,600 19.15 19.42 19.15 0 700 -0.0
31/10/2025
19.60
 1,300 19.60 19.60 19.60 0 0 0
30/10/2025
19.42
 900 19.51 19.51 19.33 0 400 -0.0
29/10/2025
19.42
 400 19.42 19.42 19.42 0 0 0
28/10/2025
19.06
 1,500 19.51 19.51 19.06 0 500 -0.0
27/10/2025
19.06
 0 19.06 19.06 19.06 0 0 0
24/10/2025
19.06
 0 19.06 19.06 19.06 0 0 0
23/10/2025
19.06
 0 19.06 19.06 19.06 0 0 0
22/10/2025
19.15
 900 19.06 19.15 19.06 0 900 -0.0
21/10/2025
19.60
 8,700 19.33 19.60 19.15 0 1,900 -0.0
20/10/2025
19.33
 9,200 19.42 19.51 19.33 200 3,000 -0.1
17/10/2025
19.33
 400 19.51 19.51 19.33 0 0 0
16/10/2025
19.42
 1,500 19.42 19.42 19.33 0 700 -0.0
15/10/2025
19.33
 4,600 19.33 19.51 19.33 200 2,000 -0.0
14/10/2025
19.33
 100 19.33 19.33 19.33 0 0 0
13/10/2025
19.60
 1,000 19.60 19.60 19.60 0 400 -0.0
10/10/2025
19.42
 4,700 19.51 19.69 19.42 200 2,200 -0.0
09/10/2025
19.42
 100 19.42 19.42 19.42 0 0 0
08/10/2025
18.96
 6,300 19.24 19.51 18.87 0 2,300 -0.0
07/10/2025
19.33
 5,100 19.51 19.51 19.33 0 1,900 -0.0
06/10/2025
19.51
 500 19.51 19.51 19.51 0 200 -0.0
03/10/2025
19.33
 1,000 19.33 19.33 19.33 0 400 -0.0
02/10/2025
19.33
 2,300 19.60 19.60 19.24 500 800 -0.0
01/10/2025
19.60
 0 19.60 19.60 19.60 0 0 0
30/09/2025
19.33
 5,500 19.60 19.69 19.33 0 2,100 -0.0
29/09/2025
19.15
 200 19.15 19.15 19.15 0 0 0
26/09/2025
19.42
 800 19.88 19.88 19.42 0 300 -0.0
25/09/2025
19.88
 0 19.88 19.88 19.88 0 0 0
24/09/2025
19.60
 900 19.97 19.97 19.60 0 0 0
23/09/2025
19.69
 700 19.69 19.69 19.69 0 0 0
22/09/2025
19.42
 2,400 19.42 19.42 19.33 300 900 -0.0
19/09/2025
19.51
 1,000 19.42 19.51 19.33 0 500 -0.0
18/09/2025
19.51
 1,200 19.51 19.51 19.51 200 500 -0.0
17/09/2025
19.51
 2,100 19.42 19.88 19.24 600 800 -0.0
16/09/2025
19.33
 3,700 19.60 19.60 19.33 0 1,700 -0.0
15/09/2025
19.60
 1,800 19.15 19.88 19.15 0 800 -0.0
12/09/2025
19.60
 4,900 19.60 19.60 19.60 0 1,800 -0.0
11/09/2025
19.60
 4,200 19.24 19.60 19.15 0 1,200 -0.0
10/09/2025
19.15
 6,800 19.51 19.51 19.15 500 2,300 -0.0
09/09/2025
19.60
 11,700 20.06 20.06 19.42 0 2,600 -0.1
08/09/2025
19.60
 3,400 20.06 20.06 19.60 0 0 0
05/09/2025
19.51
 1,000 19.88 19.97 19.51 0 0 0
04/09/2025
20.06
 4,000 19.97 20.06 19.88 0 0 0
03/09/2025
19.33
 4,400 19.33 19.60 19.33 0 0 0
29/08/2025
19.88
 1,300 19.24 19.97 18.96 0 0 0
28/08/2025
19.88
 1,800 19.15 19.88 19.15 0 0 0
27/08/2025
19.97
 200 19.88 19.97 19.88 0 0 0
26/08/2025
19.42
 3,200 19.51 19.51 19.42 0 0 0
25/08/2025
19.60
 4,800 19.33 19.60 19.24 0 0 0
22/08/2025
19.15
 2,100 19.33 19.42 19.15 0 0 0
21/08/2025
19.42
 9,700 19.51 19.51 19.42 0 0 0
20/08/2025
19.60
 14,500 19.69 19.69 19.42 0 0 0
19/08/2025
19.88
 4,700 19.79 20.15 19.79 0 0 0
18/08/2025
19.69
 100 19.69 19.69 19.69 0 0 0
15/08/2025
19.69
 13,300 20.06 20.06 19.60 0 4,000 -0.1
14/08/2025
20.06
 12,500 19.79 20.06 19.79 0 0 0
13/08/2025
19.88
 8,100 19.97 19.97 19.79 0 0 0
12/08/2025
20.06
 10,600 19.97 20.06 19.88 1,000 3,700 -0.1
11/08/2025
20.15
 12,800 20.24 20.24 19.97 3,100 0 0.1
08/08/2025
20.33
 4,200 20.51 20.51 20.06 0 0 0
07/08/2025
20.06
 17,000 20.06 20.24 19.88 0 0 0
06/08/2025
20.15
 25,400 20.33 20.33 19.60 0 0 0
05/08/2025: Cổ tức tiền mặt tỉ lệ: 19.84%
05/08/2025
20.24
 57,200 21.24 22.06 20.06 1,900 0 0.0
04/08/2025
21.26
 17,900 21.26 21.34 21.09 200 0 0.0
01/08/2025
21.26
 8,900 21.01 21.26 21.01 1,300 0 0.0
31/07/2025
21.09
 15,100 21.09 21.17 20.92 0 0 0
30/07/2025
20.84
 7,800 21.17 21.17 20.84 0 0 0
29/07/2025
20.84
 21,400 21.17 21.17 20.75 7,200 0 0.2
28/07/2025
20.84
 44,400 21.43 21.68 20.84 1,600 0 0.0
25/07/2025
21.09
 63,400 20.59 21.34 20.59 0 0 0
24/07/2025
20.50
 39,500 20.25 20.50 20.08 0 0 0
23/07/2025
20.17
 23,500 20.08 20.17 20.08 0 0 0
22/07/2025
20.08
 7,800 20.17 20.17 19.91 0 0 0
21/07/2025
20.08
 21,000 20.17 20.17 20.00 1,300 0 0.0
18/07/2025
20.17
 61,400 20.59 21.01 20.08 500 0 0.0
17/07/2025
20.59
 50,500 21.34 21.34 20.17 0 0 0
16/07/2025
21.68
 1,800 21.51 21.68 21.51 0 0 0
15/07/2025
21.51
 1,700 21.09 21.51 21.09 0 0 0
14/07/2025
21.01
 300 21.01 21.01 21.01 0 0 0
11/07/2025
21.01
 600 21.01 21.01 21.01 0 0 0
10/07/2025
21.51
 0 21.51 21.51 21.51 0 0 0
09/07/2025
21.43
 5,100 21.43 21.59 21.43 0 0 0
08/07/2025
21.43
 2,900 20.92 21.51 20.84 0 0 0
07/07/2025
21.51
 300 21.51 21.51 21.51 0 0 0
04/07/2025
21.01
 0 21.01 21.01 21.01 0 0 0
03/07/2025
20.92
 1,000 21.01 21.51 20.92 0 0 0
02/07/2025
21.51
 2,200 21.01 21.51 21.01 0 0 0
01/07/2025
21.01
 0 21.01 21.01 21.01 0 0 0
30/06/2025
21.01
 100 21.01 21.01 21.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |