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)
28/04/2008
14.28
 14,400 14.28 14.42 14.28 0 500 0
25/04/2008
14.56
 1,350 14.56 14.56 14.56 0 0 0
24/04/2008
14.85
 2,600 14.85 14.85 14.85 0 0 0
23/04/2008
15.14
 550 15.14 15.14 15.14 0 0 0
22/04/2008
15.43
 100 15.43 15.43 15.43 0 0 0
21/04/2008
15.72
 280 15.72 15.72 15.72 0 0 0
18/04/2008
16.01
 4,240 16.01 16.01 16.01 0 0 0
17/04/2008
16.29
 17,300 15.72 16.29 15.72 570 0 0
16/04/2008
16.01
 400 16.01 16.01 16.01 50 0 0
11/04/2008
16.29
 10 16.29 16.29 16.29 0 0 0
10/04/2008
16.58
 200 16.58 16.58 16.58 200 0 0
09/04/2008
16.87
 3,390 16.87 16.87 16.87 0 0 0
08/04/2008
17.16
 10,890 17.74 17.74 17.16 310 0 0
07/04/2008
17.45
 3,000 17.45 17.45 17.45 0 0 0
04/04/2008
17.16
 200 17.16 17.16 17.16 0 0 0
03/04/2008
17.01
 10 17.01 17.01 17.01 0 0 0
02/04/2008
16.87
 10 16.87 16.87 16.87 0 0 0
01/04/2008
16.73
 10 16.73 16.73 16.73 0 0 0
31/03/2008
16.58
 9,080 16.58 16.58 16.58 0 0 0
28/03/2008
16.44
 15,640 16.44 16.44 16.44 0 0 0
27/03/2008
16.29
 8,660 16.29 16.29 16.29 0 0 0
26/03/2008
16.15
 9,570 14.85 16.15 14.85 0 0 0
25/03/2008
15.57
 8,460 15.57 15.57 15.57 100 0 0
24/03/2008
16.37
 670 16.37 16.37 16.37 0 0 0
21/03/2008
17.16
 4,330 18.02 18.02 17.16 0 0 0
20/03/2008
18.02
 2,600 19.18 19.18 18.02 0 0 0
19/03/2008
18.31
 12,080 18.31 19.11 18.31 0 0 0
18/03/2008
19.25
 190 19.25 19.25 19.25 0 0 0
17/03/2008
20.26
 2,480 20.33 20.55 20.26 0 0 0
14/03/2008
21.27
 17,590 19.83 21.27 19.54 0 0 0
13/03/2008
20.55
 20,930 19.39 20.55 19.32 0 0 0
12/03/2008
19.83
 7,610 19.47 20.19 19.47 100 0 0
11/03/2008
20.19
 10,640 19.18 20.19 19.18 100 0 0
10/03/2008
20.19
 16,670 20.48 20.48 20.19 0 0 0
07/03/2008
19.54
 2,920 19.54 19.54 19.54 0 0 0
06/03/2008
18.67
 6,650 18.67 18.67 18.67 0 0 0
05/03/2008
17.81
 7,030 17.81 17.81 17.81 0 0 0
04/03/2008
18.75
 16,800 17.81 18.75 17.81 0 0 0
03/03/2008
18.67
 11,560 18.67 18.96 18.53 250 900 0
29/02/2008
19.47
 4,200 20.19 20.19 19.47 0 0 0
28/02/2008
20.19
 8,070 20.26 20.26 20.19 0 0 0
27/02/2008
20.55
 3,500 20.11 21.56 19.90 0 200 0
26/02/2008
20.55
 8,420 20.55 21.99 20.55 0 0 0
25/02/2008
21.56
 9,480 20.19 21.56 20.19 0 0 0
22/02/2008
20.55
 8,710 20.55 20.55 20.55 1,370 0 0
21/02/2008
21.63
 16,440 20.91 21.63 20.84 0 0 0
20/02/2008
21.92
 4,100 22.64 22.64 21.92 50 0 0
19/02/2008
22.21
 9,000 21.77 22.35 21.77 0 0 0
18/02/2008
22.57
 14,980 22.49 22.64 22.49 0 1,000 0
15/02/2008
23.65
 14,830 23.65 23.65 23.58 0 0 0
14/02/2008
23.58
 5,670 23.79 24.51 23.58 0 500 0
13/02/2008
23.50
 8,540 25.16 25.16 23.50 4,480 500 0
12/02/2008
24.15
 7,090 24.37 24.58 24.15 0 0 0
01/02/2008
25.23
 2,580 24.22 25.23 24.22 0 0 0
31/01/2008
25.16
 6,200 25.23 25.23 24.30 0 0 0
30/01/2008
25.09
 4,620 23.94 25.09 23.94 0 0 0
29/01/2008
23.94
 11,400 23.00 23.94 23.00 0 0 0
28/01/2008
22.85
 10,520 22.57 23.07 22.57 0 4,080 0
25/01/2008
23.14
 6,130 22.78 23.43 22.78 0 0 0
24/01/2008
23.79
 11,370 22.64 23.79 22.64 0 0 0
23/01/2008
23.29
 7,950 24.44 24.44 23.29 200 0 0
22/01/2008
24.44
 4,320 24.51 24.51 23.43 0 0 0
21/01/2008
24.51
 3,390 25.09 25.09 23.94 400 0 0
18/01/2008
24.51
 2,460 23.79 24.51 23.79 0 0 0
17/01/2008
24.01
 3,720 26.03 26.03 24.01 0 0 0
16/01/2008
24.95
 7,650 24.95 24.95 24.51 0 0 0
15/01/2008
23.79
 31,900 23.94 23.94 23.79 0 0 0
14/01/2008
25.02
 3,960 25.31 25.31 25.02 0 0 0
11/01/2008
26.17
 6,320 25.23 26.17 25.23 0 0 0
10/01/2008
25.95
 16,290 24.87 25.95 24.66 0 0 0
09/01/2008
25.95
 7,610 26.10 26.32 25.95 0 500 0
08/01/2008
27.04
 15,000 26.32 27.04 25.95 0 500 0
07/01/2008
26.68
 17,020 26.68 26.68 25.81 0 0 0
04/01/2008
26.68
 4,840 26.68 26.82 26.68 0 0 0
03/01/2008
26.96
 4,390 27.04 27.04 26.96 0 0 0
02/01/2008
27.04
 5,920 27.04 27.04 27.04 0 0 0
28/12/2007
27.04
 9,190 26.82 27.04 26.75 0 0 0
27/12/2007
26.96
 7,120 26.96 27.04 26.96 0 0 0
26/12/2007
26.96
 2,640 27.40 27.40 26.96 0 0 0
25/12/2007
26.96
 6,550 27.04 27.04 26.82 0 0 0
24/12/2007
27.04
 14,490 26.89 27.40 26.89 4,030 0 0
21/12/2007
26.89
 6,240 27.40 27.40 26.89 0 0 0
20/12/2007
26.68
 8,720 27.32 27.32 26.68 0 0 0
19/12/2007
26.96
 1,710 27.40 27.40 26.96 0 0 0
18/12/2007
26.96
 2,760 26.53 26.96 25.95 0 0 0
17/12/2007
26.53
 10,200 26.75 26.75 26.53 0 240 0
14/12/2007
26.75
 16,080 27.40 27.40 26.75 0 600 0
13/12/2007
27.40
 6,270 27.97 27.97 27.40 0 3,400 0
12/12/2007
27.76
 4,170 27.40 27.76 27.40 0 0 0
11/12/2007
27.40
 10,360 27.76 27.76 27.40 0 0 0
10/12/2007
27.76
 6,480 27.54 27.76 27.54 0 0 0
07/12/2007
27.90
 14,950 27.54 27.97 27.54 0 0 0
06/12/2007
27.76
 12,290 27.76 28.12 27.76 0 0 0
05/12/2007
28.41
 6,230 28.48 28.48 28.26 0 0 0
04/12/2007
28.62
 3,260 28.77 28.77 28.62 0 0 0
03/12/2007
28.48
 4,740 27.83 28.48 27.83 0 0 0
30/11/2007
27.83
 10,070 27.76 28.05 27.61 0 0 0
29/11/2007
27.76
 14,940 27.76 27.83 27.69 0 0 0
28/11/2007
28.05
 4,860 28.12 28.12 27.83 0 0 0
27/11/2007
28.12
 12,840 28.12 28.77 28.12 0 2,400 0

Chính sách bảo mật | Điều khoản sử dụng |