CTCP Thực phẩm Quốc tế (ifs)

16.80
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
(2026-02-11) 		-0.40 -2.30% 25,700 0 0
16
17.80
17
2 tháng
(2026-01-12) 		-3.80 -18.27% 226,800 -3,900 -0.1
16
20.80
17
3 tháng
(2025-12-15) 		-4.50 -20.93% 248,500 -10,800 -0.2
16
21.50
17
6 tháng
(2025-09-15) 		-4.50 -20.93% 386,900 -59,400 -1.3
16
21.80
17
12 tháng
(2025-03-18) 		-7.33 -30.13% 1,272,400 -75,300 -1.6
16
24.42
17
24 tháng
(2024-03-25) 		-10.83 -38.92% 2,727,283 -444,050 -12.5
16
31.60
17
36 tháng
(2023-03-29) 		-1.19 -6.56% 3,782,355 -793,960 -22.5
16
32.54
17
60 tháng
(2021-04-08) 		1.18 7.49% 4,815,682 -1,242,369 -32.6
12.45
32.54
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |