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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |