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)
19/04/2007
35.74
 64,950 36.37 36.37 35.74 0 0 0
18/04/2007
35.66
 44,230 34.79 35.66 34.79 1,000 0 0
17/04/2007
34.00
 46,040 31.55 34.00 31.55 600 600 0
16/04/2007
32.82
 17,270 34.16 34.16 32.82 0 0 0
13/04/2007
34.48
 24,460 35.58 35.58 34.48 200 0 0
12/04/2007
35.58
 22,050 36.37 36.37 35.58 0 0 0
11/04/2007
35.90
 18,080 35.98 35.98 35.19 0 50 0
10/04/2007
35.19
 31,070 35.19 35.19 35.19 0 0 0
09/04/2007
35.58
 27,490 35.58 35.58 35.58 50 0 0
06/04/2007
37.09
 22,340 37.32 37.32 37.09 3,000 0 0
05/04/2007
37.32
 29,030 37.17 37.32 37.17 0 0 0
04/04/2007
36.77
 67,270 36.45 36.77 34.79 0 470 0
03/04/2007
36.45
 46,880 36.45 36.45 36.45 0 0 0
02/04/2007
38.35
 37,980 38.75 38.75 38.35 100 0 0
30/03/2007
40.33
 60,680 42.70 42.70 40.33 100 0 0
29/03/2007
40.72
 35,470 38.75 40.72 38.75 10 3,000 0
28/03/2007
39.06
 18,520 39.54 39.54 39.06 1,000 0 0
27/03/2007
41.12
 1,930 41.12 41.12 41.12 0 0 0
26/03/2007
43.10
 7,210 43.10 43.10 43.10 0 0 0
23/03/2007
45.07
 73,780 45.07 45.07 45.07 0 10,000 0
22/03/2007
47.45
 16,490 47.45 47.45 47.45 0 0 0
21/03/2007
49.82
 23,960 49.82 50.61 49.82 190 0 0
20/03/2007
52.19
 205,150 50.61 52.19 51.40 170 1,000 0
19/03/2007
50.61
 81,080 52.98 52.98 50.61 70 0 0
16/03/2007
52.19
 201,730 47.45 52.19 47.45 0 15,760 0
15/03/2007
49.82
 30,730 49.82 49.82 49.82 900 0 0
14/03/2007
52.19
 185,730 52.19 54.96 52.19 1,500 10,000 0
13/03/2007
52.58
 220,570 52.58 52.58 52.58 0 38,200 0
12/03/2007
50.21
 234,330 50.61 50.61 49.82 2,000 10,000 0
09/03/2007
48.24
 319,120 47.05 48.24 47.05 10,000 10,000 0
08/03/2007
47.05
 375,040 47.05 47.05 45.07 0 51,000 0
07/03/2007
45.07
 26,850 45.07 45.07 45.07 0 0 0
06/03/2007
43.10
 5,690 43.10 43.10 43.10 0 0 0
05/03/2007
41.12
 63,950 41.12 41.12 41.12 0 9,000 0
02/03/2007
39.22
 120,360 39.22 39.22 39.22 0 8,000 0
01/03/2007
37.40
 59,940 37.40 37.40 37.40 0 5,000 0
28/02/2007
35.66
 70,000 35.66 35.66 35.66 0 0 0
27/02/2007
34.00
 64,840 34.00 34.00 34.00 0 400 0
26/02/2007
32.42
 77,120 32.42 32.42 32.34 600 34,310 0
15/02/2007
31.63
 58,560 31.63 32.03 31.63 0 43,410 0
14/02/2007
31.63
 41,300 31.63 32.42 31.63 0 18,000 0
13/02/2007
31.63
 28,470 31.63 32.42 31.63 0 5,000 0
12/02/2007
31.47
 22,400 31.63 31.63 31.47 0 0 0
09/02/2007
31.63
 31,990 31.63 32.03 31.63 200 0 0
08/02/2007
32.03
 60,190 32.03 32.82 32.03 0 16,890 0
07/02/2007
32.03
 57,690 32.03 32.34 32.03 2,400 11,000 0
06/02/2007
31.55
 50,050 31.55 31.63 31.55 600 11,230 0
05/02/2007
31.55
 19,300 31.55 31.63 30.84 0 0 0
02/02/2007
31.63
 9,410 31.63 31.63 31.63 0 0 0
01/02/2007
31.63
 18,980 30.84 31.63 30.84 0 0 0
31/01/2007
30.84
 28,750 31.63 32.03 30.84 0 100 0
30/01/2007
31.63
 22,750 31.63 31.63 31.63 0 0 0
29/01/2007
31.63
 20,000 31.63 31.79 31.63 1,500 1,000 0
26/01/2007
31.95
 75,540 32.42 31.95 30.84 100 0 0
25/01/2007
32.42
 97,940 32.90 32.90 32.42 1,300 200 0
24/01/2007
31.39
 139,610 30.84 31.39 30.84 5,000 1,000 0
23/01/2007
30.05
 119,380 30.05 30.05 30.05 0 200 0
22/01/2007
29.65
 28,350 30.44 30.44 29.26 0 0 0
19/01/2007
30.44
 31,580 30.44 30.84 30.44 200 0 0
18/01/2007
30.84
 19,250 30.84 30.84 30.52 0 100 0
17/01/2007
30.13
 46,150 30.84 30.84 30.13 200 21,000 0
16/01/2007
31.63
 29,760 30.84 31.63 30.84 0 0 0
15/01/2007
30.84
 69,570 32.10 32.10 30.84 200 0 0
12/01/2007
30.84
 76,320 32.42 32.42 30.84 0 0 0
11/01/2007
32.42
 42,430 32.03 32.42 32.03 2,000 0 0
10/01/2007
32.58
 26,540 32.82 32.82 32.58 200 2,400 0
09/01/2007
32.42
 30,090 32.42 32.50 32.42 0 1,000 0
08/01/2007
32.50
 28,950 33.21 33.21 32.50 0 0 0
05/01/2007
33.21
 36,150 33.21 33.21 32.42 0 0 0
04/01/2007
33.05
 34,850 33.21 33.21 32.90 0 5,000 0
03/01/2007
33.21
 18,400 33.21 33.21 32.03 0 0 0
02/01/2007
32.97
 8,700 32.97 34.00 32.97 40 0 0
29/12/2006
34.00
 24,600 31.95 34.00 31.95 4,600 0 0
28/12/2006
32.42
 17,990 31.71 32.42 31.71 1,000 0 0
27/12/2006
33.21
 14,020 33.84 33.84 33.21 400 0 0
26/12/2006
33.84
 27,120 34.00 34.00 33.84 1,000 0 0
25/12/2006
34.00
 25,270 32.97 34.00 32.97 0 0 0
22/12/2006
32.97
 33,820 31.23 32.97 31.23 11,000 0 0
21/12/2006
31.55
 28,370 32.97 32.97 31.55 300 0 0
20/12/2006
33.21
 17,320 33.21 33.21 33.21 540 6,500 0
19/12/2006
33.61
 13,370 33.77 33.77 33.61 320 500 0
18/12/2006
33.77
 41,100 34.40 34.40 33.77 0 0 0
15/12/2006
33.61
 46,090 33.21 33.61 33.21 0 11,340 0
14/12/2006
32.97
 39,030 32.97 32.97 32.97 0 0 0
13/12/2006
32.90
 45,690 34.00 34.00 32.90 3,100 0 0
12/12/2006
34.00
 57,300 33.21 34.00 33.21 2,000 0 0
11/12/2006
34.00
 36,360 35.19 35.19 34.00 1,040 0 0
08/12/2006
34.79
 7,600 34.79 34.79 34.79 2,000 0 0
07/12/2006
33.21
 51,020 32.42 33.21 32.42 0 4,770 0
06/12/2006
32.42
 25,980 33.21 33.21 32.42 0 5,700 0
05/12/2006
32.82
 19,280 32.82 32.82 32.82 0 1,530 0
04/12/2006
33.21
 52,810 33.61 33.61 33.21 0 2,000 0
01/12/2006
33.61
 11,400 33.92 33.92 33.21 0 0 0
30/11/2006
33.21
 18,050 32.82 33.21 32.82 0 0 0
29/11/2006
33.21
 21,170 34.00 34.00 33.21 0 0 0
28/11/2006
34.00
 27,410 34.08 34.08 34.00 0 0 0
27/11/2006
34.00
 17,340 34.79 34.79 34.00 0 0 0
24/11/2006
35.58
 47,600 36.06 36.06 35.58 0 0 0
23/11/2006
34.56
 37,430 32.82 34.56 32.82 0 0 0
22/11/2006
33.05
 18,350 32.42 33.05 32.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |