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)
06/07/2007
37.13
 11,000 36.05 37.13 36.05 100 0 0
05/07/2007
36.05
 6,080 36.77 36.77 36.05 0 0 0
04/07/2007
37.13
 14,420 36.05 37.13 36.05 0 0 0
03/07/2007
37.13
 16,240 33.89 37.13 33.89 0 0 0
02/07/2007
35.47
 8,860 36.77 36.77 35.47 7,160 0 0
29/06/2007
36.77
 8,510 36.77 36.77 36.77 0 0 0
28/06/2007
36.77
 14,670 36.05 36.77 36.05 450 100 0
27/06/2007
36.77
 10,400 37.49 37.49 36.77 0 0 0
26/06/2007
37.85
 19,700 36.05 37.85 37.49 0 0 0
25/06/2007
37.85
 13,410 37.85 37.85 37.85 200 0 0
22/06/2007
37.85
 19,540 37.85 38.21 37.49 0 0 0
21/06/2007
38.21
 22,580 37.85 38.21 37.49 1,270 2,000 0
20/06/2007
37.85
 60,340 39.65 39.65 37.85 550 3,000 0
19/06/2007
39.29
 68,010 38.57 39.29 38.57 51,760 300 0
18/06/2007
37.49
 30,070 38.21 38.21 37.49 0 0 0
15/06/2007
37.85
 81,500 37.13 37.85 37.13 60,000 1,000 0
14/06/2007
37.85
 75,200 37.85 37.85 37.13 65,000 100 0
13/06/2007
37.85
 39,840 36.41 37.85 36.41 32,000 1,000 0
12/06/2007
37.85
 21,150 36.77 37.85 35.90 14,450 0 0
11/06/2007
37.13
 12,800 37.13 37.13 35.69 10,000 0 0
08/06/2007
37.13
 34,750 37.13 37.13 36.77 31,000 500 0
07/06/2007
37.13
 9,360 38.21 38.21 37.13 0 3,000 0
06/06/2007
36.77
 35,260 34.97 36.77 34.97 0 0 0
05/06/2007
36.41
 11,700 36.41 36.41 36.41 0 1,000 0
04/06/2007
38.21
 31,480 38.21 38.21 38.21 5,000 0 0
01/06/2007
38.21
 38,890 38.93 38.93 37.49 0 0 0
31/05/2007
38.93
 53,550 37.85 38.93 37.49 4,100 0 0
30/05/2007
38.93
 91,620 39.29 39.29 38.93 5,100 500 0
29/05/2007
39.29
 126,760 38.93 39.29 37.49 700 500 0
28/05/2007
38.93
 74,960 39.29 39.29 38.93 2,000 500 0
25/05/2007
38.21
 128,900 37.85 38.21 37.85 1,000 0 0
24/05/2007
37.49
 344,590 37.49 38.21 37.49 100 100 0
23/05/2007
36.41
 111,800 36.41 36.41 36.41 0 0 0
22/05/2007
34.97
 42,080 34.97 34.97 34.97 0 200 0
21/05/2007
33.31
 52,560 32.44 33.31 32.44 300 0 0
18/05/2007
31.72
 28,100 32.01 32.01 31.72 0 0 0
17/05/2007
31.15
 22,220 31.00 31.15 31.00 90 0 0
16/05/2007
31.00
 10,920 31.72 31.72 31.00 0 0 0
15/05/2007
31.72
 34,740 31.72 31.72 30.64 0 0 0
14/05/2007
31.72
 41,370 32.44 32.44 31.72 0 0 0
11/05/2007
31.36
 19,860 31.15 31.36 31.15 500 0 0
10/05/2007
31.00
 12,180 31.00 31.00 30.06 0 0 0
09/05/2007
31.00
 13,320 31.36 31.36 31.00 600 0 0
08/05/2007
31.36
 23,400 31.00 31.72 31.36 0 0 0
07/05/2007
30.64
 9,810 30.28 31.72 30.28 0 0 0
04/05/2007
30.28
 13,440 30.28 30.28 30.28 500 0 0
03/05/2007
31.36
 11,290 32.44 32.44 31.36 0 500 0
02/05/2007
32.01
 12,470 31.72 32.01 31.00 10,000 0 0
25/04/2007
30.71
 20,570 30.57 30.71 30.57 0 0 0
24/04/2007
29.92
 14,240 29.56 29.92 29.56 0 0 0
23/04/2007
31.00
 13,850 31.72 31.72 31.00 0 0 0
20/04/2007
32.44
 37,570 32.59 32.59 31.43 2,000 0 0
19/04/2007
32.59
 64,950 33.16 33.16 32.59 0 0 0
18/04/2007
32.52
 44,230 31.72 32.52 31.72 1,000 0 0
17/04/2007
31.00
 46,040 28.77 31.00 28.77 600 600 0
16/04/2007
29.92
 17,270 31.15 31.15 29.92 0 0 0
13/04/2007
31.43
 24,460 32.44 32.44 31.43 200 0 0
12/04/2007
32.44
 22,050 33.16 33.16 32.44 0 0 0
11/04/2007
32.73
 18,080 32.80 32.80 32.08 0 50 0
10/04/2007
32.08
 31,070 32.08 32.08 32.08 0 0 0
09/04/2007
32.44
 27,490 32.44 32.44 32.44 50 0 0
06/04/2007
33.81
 22,340 34.03 34.03 33.81 3,000 0 0
05/04/2007
34.03
 29,030 33.89 34.03 33.89 0 0 0
04/04/2007
33.52
 67,270 33.24 33.52 31.72 0 470 0
03/04/2007
33.24
 46,880 33.24 33.24 33.24 0 0 0
02/04/2007
34.97
 37,980 35.33 35.33 34.97 100 0 0
30/03/2007
36.77
 60,680 38.93 38.93 36.77 100 0 0
29/03/2007
37.13
 35,470 35.33 37.13 35.33 10 3,000 0
28/03/2007
35.62
 18,520 36.05 36.05 35.62 1,000 0 0
27/03/2007
37.49
 1,930 37.49 37.49 37.49 0 0 0
26/03/2007
39.29
 7,210 39.29 39.29 39.29 0 0 0
23/03/2007
41.10
 73,780 41.10 41.10 41.10 0 10,000 0
22/03/2007
43.26
 16,490 43.26 43.26 43.26 0 0 0
21/03/2007
45.42
 23,960 45.42 46.14 45.42 190 0 0
20/03/2007
47.58
 205,150 46.14 47.58 46.86 170 1,000 0
19/03/2007
46.14
 81,080 48.30 48.30 46.14 70 0 0
16/03/2007
47.58
 201,730 43.26 47.58 43.26 0 15,760 0
15/03/2007
45.42
 30,730 45.42 45.42 45.42 900 0 0
14/03/2007
47.58
 185,730 47.58 50.11 47.58 1,500 10,000 0
13/03/2007
47.94
 220,570 47.94 47.94 47.94 0 38,200 0
12/03/2007
45.78
 234,330 46.14 46.14 45.42 2,000 10,000 0
09/03/2007
43.98
 319,120 42.90 43.98 42.90 10,000 10,000 0
08/03/2007
42.90
 375,040 42.90 42.90 41.10 0 51,000 0
07/03/2007
41.10
 26,850 41.10 41.10 41.10 0 0 0
06/03/2007
39.29
 5,690 39.29 39.29 39.29 0 0 0
05/03/2007
37.49
 63,950 37.49 37.49 37.49 0 9,000 0
02/03/2007
35.76
 120,360 35.76 35.76 35.76 0 8,000 0
01/03/2007
34.10
 59,940 34.10 34.10 34.10 0 5,000 0
28/02/2007
32.52
 70,000 32.52 32.52 32.52 0 0 0
27/02/2007
31.00
 64,840 31.00 31.00 31.00 0 400 0
26/02/2007
29.56
 77,120 29.56 29.56 29.49 600 34,310 0
15/02/2007
28.84
 58,560 28.84 29.20 28.84 0 43,410 0
14/02/2007
28.84
 41,300 28.84 29.56 28.84 0 18,000 0
13/02/2007
28.84
 28,470 28.84 29.56 28.84 0 5,000 0
12/02/2007
28.69
 22,400 28.84 28.84 28.69 0 0 0
09/02/2007
28.84
 31,990 28.84 29.20 28.84 200 0 0
08/02/2007
29.20
 60,190 29.20 29.92 29.20 0 16,890 0
07/02/2007
29.20
 57,690 29.20 29.49 29.20 2,400 11,000 0
06/02/2007
28.77
 50,050 28.77 28.84 28.77 600 11,230 0
05/02/2007
28.77
 19,300 28.77 28.84 28.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |