CTCP Thực phẩm Quốc tế (ifs)

17
-0.30
(-1.73%)
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
(2026-08-12) 		0.30 1.76% 18,700 -1,700 0
17
17.60
17.30
2 tháng
(2026-07-13) 		1.62 10.32% 99,700 -20,000 0
15.68
17.90
17.30
3 tháng
(2026-06-15) 		1.34 8.43% 112,600 -26,600 0
15.41
17.96
17.30
6 tháng
(2026-03-16) 		1.71 10.96% 182,600 -29,360 0
14.77
17.96
17.30
12 tháng
(2025-09-16) 		-2.03 -10.50% 567,900 -87,960 -1.3
14.59
19.88
17.30
24 tháng
(2024-09-23) 		-6.65 -27.76% 1,901,446 -229,460 -4.9
14.59
24.12
17.30
36 tháng
(2023-09-27) 		-1.83 -9.56% 3,683,124 -751,290 -20.8
14.59
29.67
17.30
60 tháng
(2021-10-07) 		-2.09 -10.80% 4,637,248 -1,144,329 -29.9
11.35
29.67
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2007
28.12
 8,150 28.12 28.48 28.12 0 0 0
23/11/2007
27.83
 7,540 27.76 27.97 27.76 0 0 0
22/11/2007
27.76
 1,200 27.76 27.76 27.76 0 0 0
21/11/2007
27.76
 10,610 27.25 28.48 27.25 0 0 0
20/11/2007
28.55
 6,640 28.12 28.55 28.12 0 600 0
19/11/2007
28.84
 5,630 28.84 28.84 28.84 0 600 0
16/11/2007
29.13
 16,440 29.20 29.20 28.91 0 0 0
15/11/2007
29.20
 30,260 29.34 29.34 29.20 0 0 0
14/11/2007
28.77
 15,250 28.48 28.77 28.48 0 0 0
13/11/2007
27.40
 24,690 28.12 28.12 27.40 0 0 0
12/11/2007
28.55
 15,670 29.56 29.56 28.55 0 0 0
09/11/2007
29.56
 31,380 29.63 29.63 29.34 0 0 0
08/11/2007
30.42
 10,650 31.00 31.00 30.42 0 0 0
07/11/2007
30.64
 22,260 31.00 31.00 29.85 0 0 0
06/11/2007
31.36
 62,480 31.36 31.36 30.64 0 0 0
05/11/2007
29.92
 9,440 29.70 30.28 29.70 0 0 0
02/11/2007
30.93
 13,310 30.28 31.00 30.28 0 0 0
01/11/2007
31.00
 25,260 31.65 31.72 31.00 0 10 0
31/10/2007
31.00
 27,180 29.56 31.00 29.56 0 0 0
30/10/2007
29.56
 24,780 30.28 30.28 29.56 0 1,690 0
29/10/2007
30.28
 14,820 30.93 30.93 30.28 0 210 0
26/10/2007
31.00
 25,580 30.57 31.72 30.57 0 0 0
25/10/2007
31.43
 15,440 31.36 31.72 31.22 0 0 0
24/10/2007
31.15
 14,400 30.71 31.58 30.71 0 0 0
23/10/2007
31.00
 22,040 31.72 31.72 31.00 0 0 0
22/10/2007
32.08
 12,760 32.16 32.44 31.87 0 0 0
19/10/2007
32.16
 22,930 31.87 32.80 31.79 0 0 0
18/10/2007
32.88
 19,150 32.80 33.74 32.80 0 0 0
17/10/2007
33.89
 41,080 33.89 33.89 33.16 0 0 0
16/10/2007
33.74
 17,430 33.74 33.89 33.52 0 0 0
15/10/2007
33.52
 22,100 32.44 33.52 32.44 0 0 0
12/10/2007
32.44
 31,150 31.94 32.44 31.94 0 0 0
11/10/2007
32.37
 27,610 33.81 33.81 32.37 0 0 0
10/10/2007
33.24
 37,200 33.38 33.45 32.80 0 0 0
09/10/2007
32.08
 36,270 31.79 32.52 31.79 0 0 0
08/10/2007
31.79
 47,250 33.31 33.31 31.79 0 0 0
05/10/2007
33.31
 44,790 34.89 34.89 33.24 0 0 0
04/10/2007
34.89
 102,950 34.61 34.97 34.25 0 0 0
03/10/2007
33.31
 114,860 33.16 33.31 32.44 0 0 0
02/10/2007
31.72
 118,250 31.72 31.79 31.00 0 0 0
01/10/2007
30.28
 34,080 29.56 30.28 29.56 0 0 0
28/09/2007
29.20
 10,550 28.62 29.20 28.62 0 0 0
27/09/2007
29.20
 12,930 29.56 29.56 29.20 0 0 0
26/09/2007
29.56
 35,980 29.56 29.56 29.20 0 0 0
25/09/2007
29.20
 19,200 29.20 29.20 28.84 0 120 0
24/09/2007
28.33
 25,400 28.48 28.48 28.12 0 5,880 0
21/09/2007
28.48
 7,770 28.84 28.84 28.48 0 0 0
20/09/2007
28.84
 13,130 29.20 29.20 28.84 0 0 0
19/09/2007
29.20
 17,540 27.97 29.20 27.97 0 0 0
18/09/2007
28.41
 11,010 28.12 28.41 27.76 0 0 0
17/09/2007
28.48
 6,690 29.05 29.05 28.48 0 0 0
14/09/2007
28.48
 2,600 28.12 28.48 28.12 0 0 0
13/09/2007
28.48
 8,800 29.56 29.56 28.48 0 0 0
12/09/2007
29.56
 31,710 30.64 30.64 29.56 1,000 0 0
11/09/2007
29.20
 35,930 28.26 29.27 28.19 0 0 0
10/09/2007
28.05
 20,000 27.76 28.05 27.54 0 0 0
07/09/2007
27.76
 10,710 27.40 27.76 27.40 0 0 0
06/09/2007
27.04
 4,110 26.89 27.04 26.89 0 0 0
05/09/2007
27.04
 6,190 27.32 27.32 26.82 0 1,000 0
04/09/2007
27.32
 9,790 27.76 27.76 26.32 0 0 0
31/08/2007
26.53
 2,970 26.53 26.53 26.53 0 0 0
30/08/2007
26.53
 5,250 26.53 26.53 26.46 0 0 0
29/08/2007
26.46
 4,410 26.32 26.53 26.32 0 0 0
28/08/2007
26.32
 6,400 26.68 26.68 26.32 0 0 0
27/08/2007
26.68
 8,870 26.96 26.96 26.68 0 0 0
24/08/2007
26.96
 2,600 27.40 27.40 26.82 0 0 0
23/08/2007
27.40
 9,130 25.95 27.40 25.95 0 0 0
22/08/2007
26.53
 5,070 26.39 26.53 26.32 0 0 0
21/08/2007
26.53
 10,490 26.75 26.82 26.53 0 0 0
20/08/2007
26.68
 1,220 26.68 26.68 26.60 0 0 0
17/08/2007
26.68
 3,960 26.68 26.68 26.68 0 0 0
16/08/2007
26.75
 7,830 27.18 27.18 26.75 0 0 0
15/08/2007
27.69
 1,530 27.76 27.76 27.61 0 0 0
14/08/2007
27.76
 4,650 27.11 27.76 27.11 0 0 0
13/08/2007
27.04
 3,600 27.04 27.04 26.96 0 0 0
10/08/2007
28.05
 7,680 28.12 28.12 27.76 0 0 0
09/08/2007
28.12
 7,780 28.12 28.12 27.76 0 0 0
08/08/2007
28.12
 9,280 27.76 28.12 27.40 0 0 0
07/08/2007
27.40
 7,710 28.48 28.48 27.40 0 0 0
06/08/2007
28.48
 15,130 27.40 28.48 26.32 0 0 0
03/08/2007
27.40
 5,830 27.40 27.76 27.40 0 0 0
02/08/2007
28.12
 5,300 28.12 28.48 28.12 0 0 0
01/08/2007
28.84
 15,160 28.48 28.84 28.12 750 0 0
31/07/2007
28.48
 15,650 27.54 28.48 27.40 400 0 0
30/07/2007
28.48
 3,920 28.84 29.20 28.48 0 0 0
27/07/2007
28.84
 11,800 29.70 29.70 28.12 250 0 0
26/07/2007
35.40
 9,880 35.90 35.90 35.40 0 0 0
25/07/2007
36.05
 11,300 36.05 36.05 36.05 300 0 0
24/07/2007
36.41
 8,650 37.13 37.13 36.41 660 0 0
23/07/2007
37.13
 13,340 36.77 37.13 36.77 640 0 0
20/07/2007
36.41
 5,380 36.05 36.41 36.05 0 930 0
19/07/2007
36.41
 6,690 36.05 36.41 36.05 30 0 0
18/07/2007
36.05
 4,430 36.77 36.77 36.05 0 0 0
17/07/2007
36.77
 7,440 36.77 36.77 36.77 500 2,070 0
16/07/2007
36.77
 15,420 36.77 37.13 36.77 1,470 0 0
13/07/2007
36.77
 4,000 36.41 36.77 36.41 0 0 0
12/07/2007
36.41
 7,020 36.41 36.77 36.41 0 0 0
11/07/2007
37.13
 20,360 37.13 37.13 37.13 0 0 0
10/07/2007
37.13
 9,530 37.13 37.13 37.13 0 2,000 0
09/07/2007
37.13
 10,380 37.13 37.13 37.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |