CTCP Thực phẩm Quốc tế (ifs)

16.80
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
(2026-02-11) 		-0.40 -2.30% 25,700 0 0
16
17.80
17
2 tháng
(2026-01-12) 		-3.80 -18.27% 226,800 -3,900 -0.1
16
20.80
17
3 tháng
(2025-12-15) 		-4.50 -20.93% 248,500 -10,800 -0.2
16
21.50
17
6 tháng
(2025-09-15) 		-4.50 -20.93% 386,900 -59,400 -1.3
16
21.80
17
12 tháng
(2025-03-18) 		-7.33 -30.13% 1,272,400 -75,300 -1.6
16
24.42
17
24 tháng
(2024-03-25) 		-10.83 -38.92% 2,727,283 -444,050 -12.5
16
31.60
17
36 tháng
(2023-03-29) 		-1.19 -6.56% 3,782,355 -793,960 -22.5
16
32.54
17
60 tháng
(2021-04-08) 		1.18 7.49% 4,815,682 -1,242,369 -32.6
12.45
32.54
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2008
18.82
 4,330 19.77 19.77 18.82 0 0 0
20/03/2008
19.77
 2,600 21.03 21.03 19.77 0 0 0
19/03/2008
20.09
 12,080 20.09 20.95 20.09 0 0 0
18/03/2008
21.11
 190 21.11 21.11 21.11 0 0 0
17/03/2008
22.22
 2,480 22.30 22.54 22.22 0 0 0
14/03/2008
23.33
 17,590 21.75 23.33 21.43 0 0 0
13/03/2008
22.54
 20,930 21.27 22.54 21.19 0 0 0
12/03/2008
21.75
 7,610 21.35 22.14 21.35 100 0 0
11/03/2008
22.14
 10,640 21.03 22.14 21.03 100 0 0
10/03/2008
22.14
 16,670 22.46 22.46 22.14 0 0 0
07/03/2008
21.43
 2,920 21.43 21.43 21.43 0 0 0
06/03/2008
20.48
 6,650 20.48 20.48 20.48 0 0 0
05/03/2008
19.53
 7,030 19.53 19.53 19.53 0 0 0
04/03/2008
20.56
 16,800 19.53 20.56 19.53 0 0 0
03/03/2008
20.48
 11,560 20.48 20.80 20.32 250 900 0
29/02/2008
21.35
 4,200 22.14 22.14 21.35 0 0 0
28/02/2008
22.14
 8,070 22.22 22.22 22.14 0 0 0
27/02/2008
22.54
 3,500 22.06 23.64 21.82 0 200 0
26/02/2008
22.54
 8,420 22.54 24.12 22.54 0 0 0
25/02/2008
23.64
 9,480 22.14 23.64 22.14 0 0 0
22/02/2008
22.54
 8,710 22.54 22.54 22.54 1,370 0 0
21/02/2008
23.72
 16,440 22.93 23.72 22.85 0 0 0
20/02/2008
24.04
 4,100 24.83 24.83 24.04 50 0 0
19/02/2008
24.36
 9,000 23.88 24.51 23.88 0 0 0
18/02/2008
24.75
 14,980 24.67 24.83 24.67 0 1,000 0
15/02/2008
25.94
 14,830 25.94 25.94 25.86 0 0 0
14/02/2008
25.86
 5,670 26.09 26.89 25.86 0 500 0
13/02/2008
25.78
 8,540 27.60 27.60 25.78 4,480 500 0
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

Chính sách bảo mật | Điều khoản sử dụng |