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)
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
13/09/2007
31.23
 8,800 32.42 32.42 31.23 0 0 0
12/09/2007
32.42
 31,710 33.61 33.61 32.42 1,000 0 0
11/09/2007
32.03
 35,930 31.00 32.10 30.92 0 0 0
10/09/2007
30.76
 20,000 30.44 30.76 30.21 0 0 0
07/09/2007
30.44
 10,710 30.05 30.44 30.05 0 0 0
06/09/2007
29.65
 4,110 29.50 29.65 29.50 0 0 0
05/09/2007
29.65
 6,190 29.97 29.97 29.42 0 1,000 0
04/09/2007
29.97
 9,790 30.44 30.44 28.86 0 0 0
31/08/2007
29.10
 2,970 29.10 29.10 29.10 0 0 0
30/08/2007
29.10
 5,250 29.10 29.10 29.02 0 0 0
29/08/2007
29.02
 4,410 28.86 29.10 28.86 0 0 0
28/08/2007
28.86
 6,400 29.26 29.26 28.86 0 0 0
27/08/2007
29.26
 8,870 29.57 29.57 29.26 0 0 0
24/08/2007
29.57
 2,600 30.05 30.05 29.42 0 0 0
23/08/2007
30.05
 9,130 28.47 30.05 28.47 0 0 0
22/08/2007
29.10
 5,070 28.94 29.10 28.86 0 0 0
21/08/2007
29.10
 10,490 29.34 29.42 29.10 0 0 0
20/08/2007
29.26
 1,220 29.26 29.26 29.18 0 0 0
17/08/2007
29.26
 3,960 29.26 29.26 29.26 0 0 0
16/08/2007
29.34
 7,830 29.81 29.81 29.34 0 0 0
15/08/2007
30.36
 1,530 30.44 30.44 30.29 0 0 0
14/08/2007
30.44
 4,650 29.73 30.44 29.73 0 0 0
13/08/2007
29.65
 3,600 29.65 29.65 29.57 0 0 0
10/08/2007
30.76
 7,680 30.84 30.84 30.44 0 0 0
09/08/2007
30.84
 7,780 30.84 30.84 30.44 0 0 0
08/08/2007
30.84
 9,280 30.44 30.84 30.05 0 0 0
07/08/2007
30.05
 7,710 31.23 31.23 30.05 0 0 0
06/08/2007
31.23
 15,130 30.05 31.23 28.86 0 0 0
03/08/2007
30.05
 5,830 30.05 30.44 30.05 0 0 0
02/08/2007
30.84
 5,300 30.84 31.23 30.84 0 0 0
01/08/2007
31.63
 15,160 31.23 31.63 30.84 750 0 0
31/07/2007
31.23
 15,650 30.21 31.23 30.05 400 0 0
30/07/2007
31.23
 3,920 31.63 32.03 31.23 0 0 0
27/07/2007
31.63
 11,800 32.58 32.58 30.84 250 0 0
26/07/2007
38.83
 9,880 39.38 39.38 38.83 0 0 0
25/07/2007
39.54
 11,300 39.54 39.54 39.54 300 0 0
24/07/2007
39.93
 8,650 40.72 40.72 39.93 660 0 0
23/07/2007
40.72
 13,340 40.33 40.72 40.33 640 0 0
20/07/2007
39.93
 5,380 39.54 39.93 39.54 0 930 0
19/07/2007
39.93
 6,690 39.54 39.93 39.54 30 0 0
18/07/2007
39.54
 4,430 40.33 40.33 39.54 0 0 0
17/07/2007
40.33
 7,440 40.33 40.33 40.33 500 2,070 0
16/07/2007
40.33
 15,420 40.33 40.72 40.33 1,470 0 0
13/07/2007
40.33
 4,000 39.93 40.33 39.93 0 0 0
12/07/2007
39.93
 7,020 39.93 40.33 39.93 0 0 0
11/07/2007
40.72
 20,360 40.72 40.72 40.72 0 0 0
10/07/2007
40.72
 9,530 40.72 40.72 40.72 0 2,000 0
09/07/2007
40.72
 10,380 40.72 40.72 40.72 0 0 0
06/07/2007
40.72
 11,000 39.54 40.72 39.54 100 0 0
05/07/2007
39.54
 6,080 40.33 40.33 39.54 0 0 0
04/07/2007
40.72
 14,420 39.54 40.72 39.54 0 0 0
03/07/2007
40.72
 16,240 37.17 40.72 37.17 0 0 0
02/07/2007
38.90
 8,860 40.33 40.33 38.90 7,160 0 0
29/06/2007
40.33
 8,510 40.33 40.33 40.33 0 0 0
28/06/2007
40.33
 14,670 39.54 40.33 39.54 450 100 0
27/06/2007
40.33
 10,400 41.12 41.12 40.33 0 0 0
26/06/2007
41.51
 19,700 39.54 41.51 41.12 0 0 0
25/06/2007
41.51
 13,410 41.51 41.51 41.51 200 0 0
22/06/2007
41.51
 19,540 41.51 41.91 41.12 0 0 0
21/06/2007
41.91
 22,580 41.51 41.91 41.12 1,270 2,000 0
20/06/2007
41.51
 60,340 43.49 43.49 41.51 550 3,000 0
19/06/2007
43.10
 68,010 42.31 43.10 42.31 51,760 300 0
18/06/2007
41.12
 30,070 41.91 41.91 41.12 0 0 0
15/06/2007
41.51
 81,500 40.72 41.51 40.72 60,000 1,000 0
14/06/2007
41.51
 75,200 41.51 41.51 40.72 65,000 100 0
13/06/2007
41.51
 39,840 39.93 41.51 39.93 32,000 1,000 0
12/06/2007
41.51
 21,150 40.33 41.51 39.38 14,450 0 0
11/06/2007
40.72
 12,800 40.72 40.72 39.14 10,000 0 0
08/06/2007
40.72
 34,750 40.72 40.72 40.33 31,000 500 0
07/06/2007
40.72
 9,360 41.91 41.91 40.72 0 3,000 0
06/06/2007
40.33
 35,260 38.35 40.33 38.35 0 0 0
05/06/2007
39.93
 11,700 39.93 39.93 39.93 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |