CTCP Thực phẩm Quốc tế (ifs)

21.20
0
(0%)
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
(2025-11-04) 		0 0% 60,200 -22,700 -0.5
20.50
21.70
21.20
2 tháng
(2025-10-06) 		-0.20 -0.93% 109,000 -39,200 -0.8
20.50
21.70
21.20
3 tháng
(2025-09-05) 		-0.20 -0.93% 164,600 -53,800 -1.1
20.50
21.80
21.20
6 tháng
(2025-06-09) 		-1.66 -7.24% 807,500 -48,100 -1.0
20.50
23.78
21.20
12 tháng
(2024-12-09) 		-3.31 -13.52% 1,290,294 -117,100 -2.7
20.27
24.88
21.20
24 tháng
(2023-12-15) 		-2.78 -11.58% 3,000,945 -600,950 -17.6
20.27
32.54
21.20
36 tháng
(2022-12-20) 		5.08 31.53% 3,569,562 -780,760 -22.2
13.17
32.54
21.20
60 tháng
(2020-12-30) 		7.44 54.08% 4,763,875 -1,310,469 -33.7
12.45
32.54
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
29.12
 1,300 28.26 29.12 28.26 0 1,000 -0.0
02/05/2024
27.66
 2,100 27.15 27.66 27.15 0 1,000 -0.0
26/04/2024
28.26
 3,301 27.75 28.26 27.75 0 2,300 -0.1
25/04/2024
27.92
 3,440 27.40 28.00 27.40 0 3,000 -0.1
24/04/2024
27.92
 4,600 27.83 27.92 26.72 0 2,000 -0.1
23/04/2024
27.92
 1,100 27.92 27.92 27.92 0 0 0
22/04/2024
27.92
 2,210 27.92 27.92 27.92 0 0 0
19/04/2024
28.00
 7,045 27.75 28.26 27.75 0 4,000 -0.1
17/04/2024
26.72
 740 28.26 28.26 26.72 0 0 0
16/04/2024
28.00
 1,000 28.00 28.00 28.00 0 1,000 -0.0
15/04/2024
28.26
 2,118 30.40 30.40 27.40 0 1,000 -0.0
12/04/2024
29.12
 2,201 29.12 29.29 29.12 0 0 0
11/04/2024
30.40
 100 30.40 30.40 30.40 0 0 0
10/04/2024
29.12
 4,000 30.40 30.40 29.12 0 0 0
09/04/2024
31.60
 0 31.60 31.60 31.60 0 0 0
08/04/2024
31.60
 0 31.60 31.60 31.60 0 0 0
05/04/2024
31.60
 100 31.60 31.60 31.60 0 0 0
04/04/2024
29.20
 5,200 29.12 29.20 29.12 0 2,100 -0.1
03/04/2024
29.12
 1,800 29.97 29.97 29.12 0 0 0
02/04/2024
29.97
 0 29.97 29.97 29.97 0 0 0
01/04/2024
30.31
 1,800 29.97 31.51 29.12 0 1,000 -0.0
29/03/2024
30.40
 300 30.14 30.40 30.14 0 0 0
28/03/2024
30.66
 1,300 30.66 30.66 30.66 0 0 0
27/03/2024
30.40
 4,900 30.83 30.83 30.40 0 2,000 -0.1
26/03/2024
30.83
 10,903 29.12 30.83 28.34 0 4,400 -0.2
25/03/2024
27.83
 8,600 27.66 27.83 27.40 0 2,800 -0.1
22/03/2024
30.40
 1 30.06 30.06 30.06 0 0 0
21/03/2024
30.40
 4,503 30.66 30.74 28.69 0 0 0
20/03/2024
31.51
 0 31.51 31.51 31.51 0 0 0
19/03/2024
31.51
 100 31.51 31.51 31.51 0 0 0
18/03/2024
29.20
 13,323 31.77 31.94 27.40 0 4,000 -0.1
15/03/2024
32.03
 2,000 32.03 32.03 32.03 0 0 0
14/03/2024
31.08
 76,817 32.54 32.54 31.08 0 14,000 -0.5
13/03/2024
32.28
 14,835 32.63 34.25 30.83 0 3,000 -0.1
12/03/2024
32.54
 16,240 30.66 34.51 30.57 0 7,000 -0.3
11/03/2024
29.97
 29,860 29.97 30.31 29.97 0 8,600 -0.3
08/03/2024
30.14
 1,600 30.49 30.49 27.75 0 0 0
07/03/2024
29.20
 301 30.74 30.74 29.20 0 0 0
06/03/2024
27.75
 1,000 30.49 30.49 27.75 0 0 0
05/03/2024
30.49
 400 30.49 30.49 30.49 0 0 0
04/03/2024
30.40
 49,901 30.06 30.83 29.97 0 11,400 -0.4
01/03/2024
29.97
 12,101 29.12 30.83 29.12 0 4,300 -0.2
29/02/2024
29.03
 13,855 29.12 29.54 27.15 0 5,000 -0.2
28/02/2024
28.69
 9,706 27.40 29.12 27.40 0 5,000 -0.2
27/02/2024
26.97
 42,936 26.55 27.83 26.55 400 17,000 -0.5
26/02/2024
26.63
 44,309 24.83 26.63 24.83 100 16,000 -0.5
23/02/2024
25.69
 2,200 25.69 25.69 25.69 0 2,000 -0.1
22/02/2024
25.69
 2,000 25.69 25.69 25.69 0 1,000 -0.0
21/02/2024
25.60
 0 25.60 25.60 25.60 0 0 0
20/02/2024
25.60
 500 25.60 25.60 25.60 0 0 0
19/02/2024
25.95
 18,152 25.69 26.03 25.69 0 4,700 -0.1
16/02/2024
26.55
 1,310 24.83 26.80 24.83 0 0 0
15/02/2024
25.69
 38,205 24.06 25.69 24.06 0 16,300 -0.5
07/02/2024
23.98
 8,800 23.98 23.98 23.98 1,000 4,000 -0.1
06/02/2024
23.55
 5,900 23.98 23.98 23.55 200 2,000 -0.1
05/02/2024
23.98
 6,700 23.98 23.98 23.98 0 1,700 -0.0
02/02/2024
24.83
 1,000 25.43 25.43 24.83 0 0 0
01/02/2024
25.52
 2,000 25.26 25.52 25.26 0 0 0
31/01/2024
26.38
 200 26.38 26.38 26.38 0 0 0
30/01/2024
23.21
 11,500 23.55 23.55 23.21 500 4,000 -0.1
29/01/2024
23.55
 3,300 23.55 23.55 23.55 0 0 0
26/01/2024
25.60
 0 25.60 25.60 25.60 0 0 0
25/01/2024
25.60
 0 25.60 25.60 25.60 0 0 0
24/01/2024
25.60
 100 25.60 25.60 25.60 0 0 0
23/01/2024
23.89
 100 23.89 23.89 23.89 0 0 0
22/01/2024
22.44
 26,800 23.98 23.98 22.44 2,000 10,000 -0.2
19/01/2024
25.69
 2,000 26.55 26.55 25.26 2,000 1,100 0.0
18/01/2024
27.32
 102 27.32 27.32 27.32 0 0 0
17/01/2024
23.81
 5,600 24.06 24.83 23.81 5,000 2,800 0.1
16/01/2024
23.98
 2,000 23.98 23.98 23.98 2,000 0 0.1
15/01/2024
26.03
 0 26.03 26.03 26.03 0 0 0
12/01/2024
26.03
 0 26.03 26.03 26.03 0 0 0
11/01/2024
26.03
 100 26.03 26.03 26.03 0 0 0
10/01/2024
23.72
 5,402 23.81 23.89 23.72 0 2,200 -0.1
09/01/2024
23.63
 1,800 23.98 23.98 23.63 0 1,800 -0.0
08/01/2024
23.98
 1,201 23.98 24.06 23.98 0 1,200 -0.0
05/01/2024
23.63
 0 23.63 23.63 23.63 0 0 0
04/01/2024
23.63
 5,601 23.89 23.89 23.46 0 3,000 -0.1
03/01/2024
24.15
 3,900 23.55 24.41 23.55 1,000 2,700 -0.0
02/01/2024
24.75
 1,300 24.75 24.75 24.75 0 1,300 -0.0
29/12/2023
25.78
 0 25.78 25.78 25.78 0 0 0
28/12/2023
25.69
 1,100 26.55 26.55 25.69 0 1,000 -0.0
27/12/2023
24.58
 2,000 24.49 24.58 24.49 1,000 2,000 -0.0
26/12/2023
26.20
 2,000 24.49 26.20 24.41 0 0 0
25/12/2023
26.97
 100 26.97 26.97 26.97 0 0 0
22/12/2023
25.52
 200 25.00 25.52 25.00 0 0 0
21/12/2023
25.43
 1,501 25.52 25.52 24.41 0 0 0
20/12/2023
25.52
 6,900 24.06 25.52 24.06 0 6,000 -0.2
19/12/2023
23.98
 5,000 23.98 23.98 23.98 0 5,000 -0.1
18/12/2023
23.98
 5,300 23.89 24.41 23.89 0 5,000 -0.1
15/12/2023
23.98
 12,300 23.55 24.66 23.55 1,000 10,000 -0.3
14/12/2023
23.63
 10,058 23.55 24.49 23.55 0 7,200 -0.2
13/12/2023
23.55
 5,100 23.29 25.69 23.29 0 3,000 -0.1
12/12/2023
23.21
 7,000 23.12 23.29 23.12 0 5,000 -0.1
11/12/2023
22.69
 4,800 23.38 23.38 22.69 0 2,000 -0.1
08/12/2023
23.38
 7,600 23.04 23.38 23.04 0 4,100 -0.1
07/12/2023
22.61
 1,529 22.44 23.12 22.35 0 1,520 -0.0
06/12/2023
22.69
 41,500 23.12 26.12 22.69 0 16,000 -0.4
05/12/2023
22.78
 0 22.78 22.78 22.78 0 0 0
04/12/2023
22.44
 1,039 23.12 23.12 22.44 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |