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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |