CTCP Thực phẩm Quốc tế (ifs)

17.80
0.10
(0.56%)
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
(2025-12-29) 		-2.60 -12.75% 141,400 -15,600 -0.3
16.50
21
17.70
2 tháng
(2025-11-28) 		-3.40 -16.04% 173,000 -27,200 -0.6
16.50
21.50
17.70
3 tháng
(2025-10-29) 		-3.50 -16.43% 223,500 -45,600 -0.9
16.50
21.70
17.70
6 tháng
(2025-07-31) 		-5.33 -23.05% 577,500 -75,800 -1.6
16.50
23.32
17.70
12 tháng
(2025-02-03) 		-6.16 -25.71% 1,257,943 -104,900 -2.2
16.50
24.88
17.70
24 tháng
(2024-02-07) 		-6.18 -25.76% 3,037,038 -574,650 -16.7
16.50
32.54
17.70
36 tháng
(2023-02-13) 		2.40 15.58% 3,715,161 -802,560 -22.7
15.16
32.54
17.70
60 tháng
(2021-02-22) 		4.20 30.87% 4,805,314 -1,288,169 -33.4
12.45
32.54
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2008
26.49
 7,090 26.73 26.96 26.49 0 0 0
01/02/2008
27.68
 2,580 26.57 27.68 26.57 0 0 0
31/01/2008
27.60
 6,200 27.68 27.68 26.65 0 0 0
30/01/2008
27.52
 4,620 26.25 27.52 26.25 0 0 0
29/01/2008
26.25
 11,400 25.22 26.25 25.22 0 0 0
28/01/2008
25.07
 10,520 24.75 25.30 24.75 0 4,080 0
25/01/2008
25.38
 6,130 24.99 25.70 24.99 0 0 0
24/01/2008
26.09
 11,370 24.83 26.09 24.83 0 0 0
23/01/2008
25.54
 7,950 26.81 26.81 25.54 200 0 0
22/01/2008
26.81
 4,320 26.89 26.89 25.70 0 0 0
21/01/2008
26.89
 3,390 27.52 27.52 26.25 400 0 0
18/01/2008
26.89
 2,460 26.09 26.89 26.09 0 0 0
17/01/2008
26.33
 3,720 28.55 28.55 26.33 0 0 0
16/01/2008
27.36
 7,650 27.36 27.36 26.89 0 0 0
15/01/2008
26.09
 31,900 26.25 26.25 26.09 0 0 0
14/01/2008
27.44
 3,960 27.76 27.76 27.44 0 0 0
11/01/2008
28.70
 6,320 27.68 28.70 27.68 0 0 0
10/01/2008
28.47
 16,290 27.28 28.47 27.04 0 0 0
09/01/2008
28.47
 7,610 28.63 28.86 28.47 0 500 0
08/01/2008
29.65
 15,000 28.86 29.65 28.47 0 500 0
07/01/2008
29.26
 17,020 29.26 29.26 28.31 0 0 0
04/01/2008
29.26
 4,840 29.26 29.42 29.26 0 0 0
03/01/2008
29.57
 4,390 29.65 29.65 29.57 0 0 0
02/01/2008
29.65
 5,920 29.65 29.65 29.65 0 0 0
28/12/2007
29.65
 9,190 29.42 29.65 29.34 0 0 0
27/12/2007
29.57
 7,120 29.57 29.65 29.57 0 0 0
26/12/2007
29.57
 2,640 30.05 30.05 29.57 0 0 0
25/12/2007
29.57
 6,550 29.65 29.65 29.42 0 0 0
24/12/2007
29.65
 14,490 29.50 30.05 29.50 4,030 0 0
21/12/2007
29.50
 6,240 30.05 30.05 29.50 0 0 0
20/12/2007
29.26
 8,720 29.97 29.97 29.26 0 0 0
19/12/2007
29.57
 1,710 30.05 30.05 29.57 0 0 0
18/12/2007
29.57
 2,760 29.10 29.57 28.47 0 0 0
17/12/2007
29.10
 10,200 29.34 29.34 29.10 0 240 0
14/12/2007
29.34
 16,080 30.05 30.05 29.34 0 600 0
13/12/2007
30.05
 6,270 30.68 30.68 30.05 0 3,400 0
12/12/2007
30.44
 4,170 30.05 30.44 30.05 0 0 0
11/12/2007
30.05
 10,360 30.44 30.44 30.05 0 0 0
10/12/2007
30.44
 6,480 30.21 30.44 30.21 0 0 0
07/12/2007
30.60
 14,950 30.21 30.68 30.21 0 0 0
06/12/2007
30.44
 12,290 30.44 30.84 30.44 0 0 0
05/12/2007
31.16
 6,230 31.23 31.23 31.00 0 0 0
04/12/2007
31.39
 3,260 31.55 31.55 31.39 0 0 0
03/12/2007
31.23
 4,740 30.52 31.23 30.52 0 0 0
30/11/2007
30.52
 10,070 30.44 30.76 30.29 0 0 0
29/11/2007
30.44
 14,940 30.44 30.52 30.36 0 0 0
28/11/2007
30.76
 4,860 30.84 30.84 30.52 0 0 0
27/11/2007
30.84
 12,840 30.84 31.55 30.84 0 2,400 0
26/11/2007
30.84
 8,150 30.84 31.23 30.84 0 0 0
23/11/2007
30.52
 7,540 30.44 30.68 30.44 0 0 0
22/11/2007
30.44
 1,200 30.44 30.44 30.44 0 0 0
21/11/2007
30.44
 10,610 29.89 31.23 29.89 0 0 0
20/11/2007
31.31
 6,640 30.84 31.31 30.84 0 600 0
19/11/2007
31.63
 5,630 31.63 31.63 31.63 0 600 0
16/11/2007
31.95
 16,440 32.03 32.03 31.71 0 0 0
15/11/2007
32.03
 30,260 32.18 32.18 32.03 0 0 0
14/11/2007
31.55
 15,250 31.23 31.55 31.23 0 0 0
13/11/2007
30.05
 24,690 30.84 30.84 30.05 0 0 0
12/11/2007
31.31
 15,670 32.42 32.42 31.31 0 0 0
09/11/2007
32.42
 31,380 32.50 32.50 32.18 0 0 0
08/11/2007
33.37
 10,650 34.00 34.00 33.37 0 0 0
07/11/2007
33.61
 22,260 34.00 34.00 32.74 0 0 0
06/11/2007
34.40
 62,480 34.40 34.40 33.61 0 0 0
05/11/2007
32.82
 9,440 32.58 33.21 32.58 0 0 0
02/11/2007
33.92
 13,310 33.21 34.00 33.21 0 0 0
01/11/2007
34.00
 25,260 34.71 34.79 34.00 0 10 0
31/10/2007
34.00
 27,180 32.42 34.00 32.42 0 0 0
30/10/2007
32.42
 24,780 33.21 33.21 32.42 0 1,690 0
29/10/2007
33.21
 14,820 33.92 33.92 33.21 0 210 0
26/10/2007
34.00
 25,580 33.53 34.79 33.53 0 0 0
25/10/2007
34.48
 15,440 34.40 34.79 34.24 0 0 0
24/10/2007
34.16
 14,400 33.69 34.63 33.69 0 0 0
23/10/2007
34.00
 22,040 34.79 34.79 34.00 0 0 0
22/10/2007
35.19
 12,760 35.27 35.58 34.95 0 0 0
19/10/2007
35.27
 22,930 34.95 35.98 34.87 0 0 0
18/10/2007
36.06
 19,150 35.98 37.01 35.98 0 0 0
17/10/2007
37.17
 41,080 37.17 37.17 36.37 0 0 0
16/10/2007
37.01
 17,430 37.01 37.17 36.77 0 0 0
15/10/2007
36.77
 22,100 35.58 36.77 35.58 0 0 0
12/10/2007
35.58
 31,150 35.03 35.58 35.03 0 0 0
11/10/2007
35.50
 27,610 37.09 37.09 35.50 0 0 0
10/10/2007
36.45
 37,200 36.61 36.69 35.98 0 0 0
09/10/2007
35.19
 36,270 34.87 35.66 34.87 0 0 0
08/10/2007
34.87
 47,250 36.53 36.53 34.87 0 0 0
05/10/2007
36.53
 44,790 38.27 38.27 36.45 0 0 0
04/10/2007
38.27
 102,950 37.96 38.35 37.56 0 0 0
03/10/2007
36.53
 114,860 36.37 36.53 35.58 0 0 0
02/10/2007
34.79
 118,250 34.79 34.87 34.00 0 0 0
01/10/2007
33.21
 34,080 32.42 33.21 32.42 0 0 0
28/09/2007
32.03
 10,550 31.39 32.03 31.39 0 0 0
27/09/2007
32.03
 12,930 32.42 32.42 32.03 0 0 0
26/09/2007
32.42
 35,980 32.42 32.42 32.03 0 0 0
25/09/2007
32.03
 19,200 32.03 32.03 31.63 0 120 0
24/09/2007
31.08
 25,400 31.23 31.23 30.84 0 5,880 0
21/09/2007
31.23
 7,770 31.63 31.63 31.23 0 0 0
20/09/2007
31.63
 13,130 32.03 32.03 31.63 0 0 0
19/09/2007
32.03
 17,540 30.68 32.03 30.68 0 0 0
18/09/2007
31.16
 11,010 30.84 31.16 30.44 0 0 0
17/09/2007
31.23
 6,690 31.87 31.87 31.23 0 0 0
14/09/2007
31.23
 2,600 30.84 31.23 30.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |