Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/09/2024	24.97	5,083	26.27	26.27	24.97	0	1,500	-0.0
18/09/2024	26.54	1,603	26.63	26.63	26.54	0	1,000	-0.0
17/09/2024	26.27	7,200	26.27	26.27	26.27	0	4,000	-0.1
16/09/2024	26.27	1,300	26.27	26.27	26.27	0	1,000	-0.0
13/09/2024	26.27	500	26.27	26.27	26.27	0	0	0
12/09/2024	26.27	2,900	26.27	26.27	26.27	400	2,400	-0.1
11/09/2024	25.99	1,500	25.80	26.08	25.80	0	1,300	-0.0
10/09/2024	26.63	8,710	27.09	27.09	26.17	0	2,300	-0.1
09/09/2024	26.08	2,201	26.27	26.27	26.08	0	0	0
06/09/2024	25.99	700	25.80	25.99	25.80	500	0	0.0
05/09/2024	25.99	10	25.99	25.99	25.99	0	0	0
04/09/2024	25.99	123	25.99	25.99	25.99	0	0	0
30/08/2024	26.36	2,300	26.36	26.36	26.36	1,100	2,000	-0.0
29/08/2024	26.27	555	26.27	26.27	26.27	0	0	0
28/08/2024	26.73	2,400	26.73	26.73	26.73	0	1,000	-0.0
27/08/2024	25.99	5,250	27.19	27.19	25.99	100	2,150	-0.1
26/08/2024	27.37	2,859	26.36	27.37	26.36	0	2,000	-0.1
23/08/2024	27.56	3,516	26.73	27.56	26.73	0	1,000	-0.0
22/08/2024	26.63	900	26.73	26.73	26.63	200	0	0.0
21/08/2024	26.27	3,430	26.27	26.73	26.27	0	2,000	-0.1
20/08/2024	25.99	14,211	25.80	26.27	25.80	200	5,800	-0.2
19/08/2024	25.80	3,400	26.08	26.08	25.80	0	1,200	-0.0
16/08/2024	26.17	3,451	26.08	26.27	26.08	0	1,800	-0.1
15/08/2024	26.27	4,033	26.63	26.63	25.99	0	1,400	-0.0
14/08/2024	26.63	505	26.63	26.63	26.63	0	0	0
13/08/2024	26.27	13,300	26.27	27.09	26.27	0	2,600	-0.1
12/08/2024	27.65	8,300	25.99	27.65	25.90	0	3,800	-0.1
09/08/2024	26.73	6,000	25.80	26.73	25.34	0	2,200	-0.1
08/08/2024	25.80	2,106	26.08	26.08	25.80	0	1,000	-0.0
07/08/2024	26.08	15,610	25.07	26.73	24.88	2,000	6,700	-0.1
06/08/2024	26.27	10,900	25.34	26.73	24.88	0	4,200	-0.1
05/08/2024	25.34	14,611	27.56	27.56	24.88	1,000	3,800	-0.1
02/08/2024	27.56	9,312	26.91	27.65	25.80	1,000	0	0.0
01/08/2024: Cổ tức tiền mặt tỉ lệ: 24%
01/08/2024	27.65	11,202	28.11	28.66	27.19	4,000	0	0.1
31/07/2024	29.03	6,900	29.20	29.20	28.26	500	0	0.0
30/07/2024	28.77	8,230	29.37	29.46	28.77	200	800	-0.0
29/07/2024	29.12	63,813	28.26	29.20	28.26	0	0	0
26/07/2024	27.83	3,800	27.40	27.83	27.15	0	0	0
25/07/2024	27.40	7,602	27.40	27.40	27.32	0	0	0
24/07/2024	28.09	24,711	27.32	28.09	27.06	0	0	0
23/07/2024	27.15	27,495	27.75	27.75	27.15	0	10,000	-0.3
22/07/2024	27.32	27,305	28.09	28.09	27.32	0	10,000	-0.3
19/07/2024	28.09	16,915	28.94	28.94	27.83	0	6,000	-0.2
18/07/2024	28.26	13,323	29.12	29.12	28.26	0	4,500	-0.2
17/07/2024	28.26	40,900	30.66	30.66	28.26	0	7,000	-0.2
16/07/2024	29.20	28,348	29.37	29.97	29.12	0	9,700	-0.3
15/07/2024	28.00	1,100	28.26	28.26	28.00	0	0	0
12/07/2024	28.09	4,000	28.17	28.26	28.09	0	1,800	-0.1
11/07/2024	28.00	4,100	27.92	28.26	27.83	0	1,500	-0.0
10/07/2024	28.26	301	28.26	28.26	28.26	0	0	0
09/07/2024	28.34	18,600	28.26	28.60	28.26	0	7,800	-0.3
08/07/2024	28.26	8,600	28.26	28.26	28.26	0	1,200	-0.0
05/07/2024	28.26	16,100	27.83	28.26	27.40	0	0	0
04/07/2024	27.32	2,600	27.32	27.32	27.32	0	0	0
03/07/2024	26.97	48,911	27.49	27.49	26.97	0	0	0
02/07/2024	27.49	27,120	27.49	27.49	27.40	0	10,000	-0.3
01/07/2024	27.57	11,500	27.40	27.57	27.40	0	4,500	-0.1
28/06/2024	27.40	2,600	27.23	27.40	27.23	0	1,000	-0.0
27/06/2024	27.40	14,900	27.15	27.40	26.97	0	7,000	-0.2
26/06/2024	27.66	3,210	27.66	27.66	27.66	0	2,000	-0.1
25/06/2024	27.66	11,100	27.75	27.75	27.66	0	4,000	-0.1
24/06/2024	27.40	6,900	27.40	27.66	27.32	0	3,000	-0.1
21/06/2024	27.40	8,500	27.49	27.66	27.32	0	4,000	-0.1
20/06/2024	27.40	3,300	27.40	27.40	27.23	0	1,600	-0.1
19/06/2024	27.23	1,300	27.40	27.40	27.23	0	400	-0.0
18/06/2024	27.06	17,214	27.15	27.15	27.06	0	6,600	-0.2
17/06/2024	27.40	1,000	27.40	27.40	27.40	0	1,000	-0.0
14/06/2024	27.15	4,800	27.15	27.23	27.15	0	2,000	-0.1
13/06/2024	27.15	29,300	27.15	27.23	26.97	0	10,000	-0.3
12/06/2024	27.06	32,928	27.23	27.40	26.97	0	6,700	-0.2
11/06/2024	27.40	5,741	27.06	27.57	27.06	500	2,000	0
10/06/2024	27.15	3,300	27.06	27.23	27.06	300	1,300	-0.0
07/06/2024	26.89	57,800	27.75	28.00	26.89	0	0	0
06/06/2024	28.09	400	28.09	28.09	28.09	0	0	0
05/06/2024	27.40	5,006	27.40	27.66	27.40	0	2,000	-0.1
04/06/2024	27.06	2,100	27.83	27.83	27.06	0	1,000	-0.0
03/06/2024	27.40	1,001	27.40	27.40	27.40	0	1,000	-0.0
31/05/2024	27.15	6,500	27.06	27.40	27.06	0	2,000	-0.1
30/05/2024	27.06	5,500	28.09	28.26	26.80	0	2,300	-0.1
29/05/2024	27.32	5,766	27.75	27.75	27.06	0	1,600	-0.1
28/05/2024	27.40	10,826	27.57	27.57	27.15	2,000	5,100	-0.1
27/05/2024	27.40	23,923	27.40	27.92	26.55	0	9,000	-0.3
24/05/2024	27.06	9,200	26.38	30.31	26.38	2,000	2,000	0.0
23/05/2024	25.86	2,214	25.86	27.15	25.86	0	1,000	-0.0
22/05/2024	26.12	41,200	27.23	27.23	25.69	1,000	6,000	-0.2
21/05/2024	27.32	100	27.32	27.32	27.32	0	0	0
20/05/2024	25.86	8,667	28.00	28.00	25.86	0	3,000	-0.1
17/05/2024	28.17	1,000	28.17	28.17	28.17	0	1,000	-0.0
16/05/2024	28.17	1,101	28.26	28.26	28.17	0	0	0
15/05/2024	27.83	700	27.83	27.83	27.83	500	600	-0.0
14/05/2024	27.83	500	27.83	27.83	27.83	0	0	0
13/05/2024	28.26	1,535	28.26	28.26	28.26	500	1,500	-0.0
10/05/2024	28.26	100	28.26	28.26	28.26	0	100	-0.0
09/05/2024	27.40	3,500	27.23	27.40	27.23	0	2,000	-0.1
08/05/2024	27.06	15,706	27.40	28.00	27.06	0	6,000	-0.2
07/05/2024	27.83	1,200	27.83	28.00	27.83	0	0	0
06/05/2024	28.69	186	28.69	28.69	28.69	0	0	0
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

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-31)	0.50	2.86%	20,600	-1,700	0	16.80 18.40 18
2 tháng (2026-03-02)	1	5.88%	43,500	-1,700	0	16 18.40 18
3 tháng (2026-01-30)	0.70	4.05%	99,900	-1,200	0.0	16 18.40 18
6 tháng (2025-11-03)	-3.20	-15.09%	346,000	-38,100	-0.8	16 21.70 18
12 tháng (2025-05-05)	-4.39	-19.62%	1,168,900	-60,800	-1.2	16 24.42 18
24 tháng (2024-05-10)	-10.26	-36.30%	2,666,433	-410,150	-11.3	16 29.20 18
36 tháng (2023-05-16)	-3.86	-17.67%	3,764,149	-783,660	-22.3	16 32.54 18
60 tháng (2021-05-26)	2.18	13.82%	4,744,041	-1,210,469	-31.9	12.45 32.54 18

CTCP Thực phẩm Quốc tế (ifs)

THỐNG KÊ GIAO DỊCH