CTCP Thực phẩm Quốc tế (ifs)

18
1.10
(6.51%)
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
(2026-03-31) 		0.50 2.86% 20,600 -1,700 0
16.80
18.40
18
2 tháng
(2026-03-02) 		1 5.88% 43,500 -1,700 0
16
18.40
18
3 tháng
(2026-01-30) 		0.70 4.05% 99,900 -1,200 0.0
16
18.40
18
6 tháng
(2025-11-03) 		-3.20 -15.09% 346,000 -38,100 -0.8
16
21.70
18
12 tháng
(2025-05-05) 		-4.39 -19.62% 1,168,900 -60,800 -1.2
16
24.42
18
24 tháng
(2024-05-10) 		-10.26 -36.30% 2,666,433 -410,150 -11.3
16
29.20
18
36 tháng
(2023-05-16) 		-3.86 -17.67% 3,764,149 -783,660 -22.3
16
32.54
18
60 tháng
(2021-05-26) 		2.18 13.82% 4,744,041 -1,210,469 -31.9
12.45
32.54
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |