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)
02/02/2007
28.84
 9,410 28.84 28.84 28.84 0 0 0
01/02/2007
28.84
 18,980 28.12 28.84 28.12 0 0 0
31/01/2007
28.12
 28,750 28.84 29.20 28.12 0 100 0
30/01/2007
28.84
 22,750 28.84 28.84 28.84 0 0 0
29/01/2007
28.84
 20,000 28.84 28.98 28.84 1,500 1,000 0
26/01/2007
29.13
 75,540 29.56 29.13 28.12 100 0 0
25/01/2007
29.56
 97,940 29.99 29.99 29.56 1,300 200 0
24/01/2007
28.62
 139,610 28.12 28.62 28.12 5,000 1,000 0
23/01/2007
27.40
 119,380 27.40 27.40 27.40 0 200 0
22/01/2007
27.04
 28,350 27.76 27.76 26.68 0 0 0
19/01/2007
27.76
 31,580 27.76 28.12 27.76 200 0 0
18/01/2007
28.12
 19,250 28.12 28.12 27.83 0 100 0
17/01/2007
27.47
 46,150 28.12 28.12 27.47 200 21,000 0
16/01/2007
28.84
 29,760 28.12 28.84 28.12 0 0 0
15/01/2007
28.12
 69,570 29.27 29.27 28.12 200 0 0
12/01/2007
28.12
 76,320 29.56 29.56 28.12 0 0 0
11/01/2007
29.56
 42,430 29.20 29.56 29.20 2,000 0 0
10/01/2007
29.70
 26,540 29.92 29.92 29.70 200 2,400 0
09/01/2007
29.56
 30,090 29.56 29.63 29.56 0 1,000 0
08/01/2007
29.63
 28,950 30.28 30.28 29.63 0 0 0
05/01/2007
30.28
 36,150 30.28 30.28 29.56 0 0 0
04/01/2007
30.14
 34,850 30.28 30.28 29.99 0 5,000 0
03/01/2007
30.28
 18,400 30.28 30.28 29.20 0 0 0
02/01/2007
30.06
 8,700 30.06 31.00 30.06 40 0 0
29/12/2006
31.00
 24,600 29.13 31.00 29.13 4,600 0 0
28/12/2006
29.56
 17,990 28.91 29.56 28.91 1,000 0 0
27/12/2006
30.28
 14,020 30.86 30.86 30.28 400 0 0
26/12/2006
30.86
 27,120 31.00 31.00 30.86 1,000 0 0
25/12/2006
31.00
 25,270 30.06 31.00 30.06 0 0 0
22/12/2006
30.06
 33,820 28.48 30.06 28.48 11,000 0 0
21/12/2006
28.77
 28,370 30.06 30.06 28.77 300 0 0
20/12/2006
30.28
 17,320 30.28 30.28 30.28 540 6,500 0
19/12/2006
30.64
 13,370 30.79 30.79 30.64 320 500 0
18/12/2006
30.79
 41,100 31.36 31.36 30.79 0 0 0
15/12/2006
30.64
 46,090 30.28 30.64 30.28 0 11,340 0
14/12/2006
30.06
 39,030 30.06 30.06 30.06 0 0 0
13/12/2006
29.99
 45,690 31.00 31.00 29.99 3,100 0 0
12/12/2006
31.00
 57,300 30.28 31.00 30.28 2,000 0 0
11/12/2006
31.00
 36,360 32.08 32.08 31.00 1,040 0 0
08/12/2006
31.72
 7,600 31.72 31.72 31.72 2,000 0 0
07/12/2006
30.28
 51,020 29.56 30.28 29.56 0 4,770 0
06/12/2006
29.56
 25,980 30.28 30.28 29.56 0 5,700 0
05/12/2006
29.92
 19,280 29.92 29.92 29.92 0 1,530 0
04/12/2006
30.28
 52,810 30.64 30.64 30.28 0 2,000 0
01/12/2006
30.64
 11,400 30.93 30.93 30.28 0 0 0
30/11/2006
30.28
 18,050 29.92 30.28 29.92 0 0 0
29/11/2006
30.28
 21,170 31.00 31.00 30.28 0 0 0
28/11/2006
31.00
 27,410 31.07 31.07 31.00 0 0 0
27/11/2006
31.00
 17,340 31.72 31.72 31.00 0 0 0
24/11/2006
32.44
 47,600 32.88 32.88 32.44 0 0 0
23/11/2006
31.51
 37,430 29.92 31.51 29.92 0 0 0
22/11/2006
30.14
 18,350 29.56 30.14 29.56 0 0 0
21/11/2006
29.92
 51,090 29.99 29.99 29.92 0 0 0
20/11/2006
31.00
 20,000 31.72 31.72 31.00 0 0 0
17/11/2006
31.72
 8,600 31.72 31.72 31.36 0 0 0
16/11/2006
31.72
 17,400 31.72 31.72 31.36 0 0 0
15/11/2006
31.72
 79,280 32.52 32.52 31.72 0 0 0
14/11/2006
31.00
 68,080 30.28 31.00 30.28 0 0 0
13/11/2006
30.93
 19,200 31.00 31.00 30.93 0 0 0
10/11/2006
31.22
 18,760 31.00 31.22 31.00 0 0 0
09/11/2006
31.43
 23,300 31.07 31.43 31.07 0 0 0
08/11/2006
31.43
 16,740 31.65 31.65 31.43 0 0 0
07/11/2006
31.58
 40,400 31.36 31.58 31.36 0 0 0
06/11/2006
31.00
 37,690 31.00 31.00 31.00 0 0 0
03/11/2006
31.15
 23,800 31.36 31.36 31.15 0 0 0
02/11/2006
31.72
 32,970 31.94 31.94 31.72 0 0 0
01/11/2006
32.01
 19,540 32.08 32.08 32.01 0 0 0
31/10/2006
32.08
 16,800 32.44 32.44 31.72 0 0 0
30/10/2006
32.08
 41,920 32.44 32.44 31.72 0 0 0
27/10/2006
32.44
 11,370 32.73 32.73 32.44 0 0 0
26/10/2006
32.44
 87,390 32.44 32.44 32.44 0 0 0
25/10/2006
33.16
 28,900 33.89 33.89 33.16 0 0 0
24/10/2006
33.89
 25,990 34.17 34.17 33.89 0 0 0
23/10/2006
34.61
 60,620 35.04 35.04 34.61 0 0 0
20/10/2006
35.04
 60,500 34.61 35.04 34.61 0 0 0
19/10/2006
34.61
 140,620 34.25 34.61 34.25 0 0 0
18/10/2006
34.25
 76,330 34.25 34.25 34.25 0 0 0
17/10/2006
36.05
 132,580 36.05 36.05 36.05 0 0 0
30/11/-0001
18.53
 0 18.53 18.53 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |