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
(2026-03-30) 		0.50 2.86% 18,600 -1,700 0
16.80
18.40
18
2 tháng
(2026-03-02) 		1 5.88% 41,500 -1,700 0
16
18.40
18
3 tháng
(2026-01-29) 		1 5.88% 110,100 -700 0.0
16
18.40
18
6 tháng
(2025-10-31) 		-3.50 -16.28% 345,300 -38,100 -0.8
16
21.70
18
12 tháng
(2025-05-05) 		-4.39 -19.62% 1,166,900 -60,800 -1.2
16
24.42
18
24 tháng
(2024-05-09) 		-9.40 -34.31% 2,667,933 -412,150 -11.4
16
29.20
18
36 tháng
(2023-05-15) 		-3.86 -17.67% 3,762,149 -783,660 -22.3
16
32.54
18
60 tháng
(2021-05-25) 		1.87 11.58% 4,742,048 -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)
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
21/11/2006
32.82
 51,090 32.90 32.90 32.82 0 0 0
20/11/2006
34.00
 20,000 34.79 34.79 34.00 0 0 0
17/11/2006
34.79
 8,600 34.79 34.79 34.40 0 0 0
16/11/2006
34.79
 17,400 34.79 34.79 34.40 0 0 0
15/11/2006
34.79
 79,280 35.66 35.66 34.79 0 0 0
14/11/2006
34.00
 68,080 33.21 34.00 33.21 0 0 0
13/11/2006
33.92
 19,200 34.00 34.00 33.92 0 0 0
10/11/2006
34.24
 18,760 34.00 34.24 34.00 0 0 0
09/11/2006
34.48
 23,300 34.08 34.48 34.08 0 0 0
08/11/2006
34.48
 16,740 34.71 34.71 34.48 0 0 0
07/11/2006
34.63
 40,400 34.40 34.63 34.40 0 0 0
06/11/2006
34.00
 37,690 34.00 34.00 34.00 0 0 0
03/11/2006
34.16
 23,800 34.40 34.40 34.16 0 0 0
02/11/2006
34.79
 32,970 35.03 35.03 34.79 0 0 0
01/11/2006
35.11
 19,540 35.19 35.19 35.11 0 0 0
31/10/2006
35.19
 16,800 35.58 35.58 34.79 0 0 0
30/10/2006
35.19
 41,920 35.58 35.58 34.79 0 0 0
27/10/2006
35.58
 11,370 35.90 35.90 35.58 0 0 0
26/10/2006
35.58
 87,390 35.58 35.58 35.58 0 0 0
25/10/2006
36.37
 28,900 37.17 37.17 36.37 0 0 0
24/10/2006
37.17
 25,990 37.48 37.48 37.17 0 0 0
23/10/2006
37.96
 60,620 38.43 38.43 37.96 0 0 0
20/10/2006
38.43
 60,500 37.96 38.43 37.96 0 0 0
19/10/2006
37.96
 140,620 37.56 37.96 37.56 0 0 0
18/10/2006
37.56
 76,330 37.56 37.56 37.56 0 0 0
17/10/2006
39.54
 132,580 39.54 39.54 39.54 0 0 0
30/11/-0001
20.32
 0 20.32 20.32 20.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |