CTCP Thực phẩm Quốc tế (ifs)

16.40
-1.30
(-7.34%)
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)
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
04/06/2007
41.91
 31,480 41.91 41.91 41.91 5,000 0 0
01/06/2007
41.91
 38,890 42.70 42.70 41.12 0 0 0
31/05/2007
42.70
 53,550 41.51 42.70 41.12 4,100 0 0
30/05/2007
42.70
 91,620 43.10 43.10 42.70 5,100 500 0
29/05/2007
43.10
 126,760 42.70 43.10 41.12 700 500 0
28/05/2007
42.70
 74,960 43.10 43.10 42.70 2,000 500 0
25/05/2007
41.91
 128,900 41.51 41.91 41.51 1,000 0 0
24/05/2007
41.12
 344,590 41.12 41.91 41.12 100 100 0
23/05/2007
39.93
 111,800 39.93 39.93 39.93 0 0 0
22/05/2007
38.35
 42,080 38.35 38.35 38.35 0 200 0
21/05/2007
36.53
 52,560 35.58 36.53 35.58 300 0 0
18/05/2007
34.79
 28,100 35.11 35.11 34.79 0 0 0
17/05/2007
34.16
 22,220 34.00 34.16 34.00 90 0 0
16/05/2007
34.00
 10,920 34.79 34.79 34.00 0 0 0
15/05/2007
34.79
 34,740 34.79 34.79 33.61 0 0 0
14/05/2007
34.79
 41,370 35.58 35.58 34.79 0 0 0
11/05/2007
34.40
 19,860 34.16 34.40 34.16 500 0 0
10/05/2007
34.00
 12,180 34.00 34.00 32.97 0 0 0
09/05/2007
34.00
 13,320 34.40 34.40 34.00 600 0 0
08/05/2007
34.40
 23,400 34.00 34.79 34.40 0 0 0
07/05/2007
33.61
 9,810 33.21 34.79 33.21 0 0 0
04/05/2007
33.21
 13,440 33.21 33.21 33.21 500 0 0
03/05/2007
34.40
 11,290 35.58 35.58 34.40 0 500 0
02/05/2007
35.11
 12,470 34.79 35.11 34.00 10,000 0 0
25/04/2007
33.69
 20,570 33.53 33.69 33.53 0 0 0
24/04/2007
32.82
 14,240 32.42 32.82 32.42 0 0 0
23/04/2007
34.00
 13,850 34.79 34.79 34.00 0 0 0
20/04/2007
35.58
 37,570 35.74 35.74 34.48 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |