CTCP Thực phẩm Quốc tế (ifs)

15.30
-2.40
(-13.56%)
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
(2025-12-29) 		-2.60 -12.75% 141,400 -15,600 -0.3
16.50
21
17.70
2 tháng
(2025-11-28) 		-3.40 -16.04% 173,000 -27,200 -0.6
16.50
21.50
17.70
3 tháng
(2025-10-29) 		-3.50 -16.43% 223,500 -45,600 -0.9
16.50
21.70
17.70
6 tháng
(2025-07-31) 		-5.33 -23.05% 577,500 -75,800 -1.6
16.50
23.32
17.70
12 tháng
(2025-02-03) 		-6.16 -25.71% 1,257,943 -104,900 -2.2
16.50
24.88
17.70
24 tháng
(2024-02-07) 		-6.18 -25.76% 3,037,038 -574,650 -16.7
16.50
32.54
17.70
36 tháng
(2023-02-13) 		2.40 15.58% 3,715,161 -802,560 -22.7
15.16
32.54
17.70
60 tháng
(2021-02-22) 		4.20 30.87% 4,805,314 -1,288,169 -33.4
12.45
32.54
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
23.04
 6,000 23.04 23.04 23.04 0 0 0
30/11/2023
23.04
 3,200 23.12 23.38 23.04 0 1,000 -0.0
29/11/2023
23.12
 8,800 22.69 23.89 22.69 0 3,200 -0.1
28/11/2023
23.21
 0 23.21 23.21 23.21 0 0 0
27/11/2023
23.21
 2,300 23.98 23.98 23.21 0 2,300 -0.1
24/11/2023
23.21
 3,200 23.81 23.98 23.21 0 2,500 -0.1
23/11/2023
22.44
 6,006 22.69 23.12 22.44 0 2,000 -0.1
22/11/2023
23.12
 59,800 23.46 23.46 23.04 0 10,000 -0.3
21/11/2023
23.46
 0 23.46 23.46 23.46 0 0 0
20/11/2023
23.46
 100 23.46 23.46 23.46 0 0 0
17/11/2023
24.41
 15,100 24.32 24.41 24.23 0 6,000 -0.2
16/11/2023
25.18
 200 23.12 25.18 23.12 0 0 0
15/11/2023
25.26
 0 25.26 25.26 25.26 0 0 0
14/11/2023
25.26
 100 25.26 25.26 25.26 0 0 0
13/11/2023
24.41
 10 24.49 24.49 24.49 0 0 0
10/11/2023
24.41
 4,000 24.83 24.83 24.41 400 2,600 -0.1
09/11/2023
24.15
 0 24.15 24.15 24.15 0 0 0
08/11/2023
24.23
 3,000 24.06 24.23 24.06 0 2,000 -0.1
07/11/2023
24.06
 5 24.06 24.06 24.06 0 0 0
06/11/2023
24.06
 0 24.06 24.06 24.06 0 0 0
03/11/2023
24.06
 7 24.06 24.06 24.06 0 0 0
02/11/2023
24.06
 1,400 24.15 24.15 24.06 0 1,400 -0.0
01/11/2023
24.06
 1,330 23.98 24.06 23.98 0 1,000 -0.0
31/10/2023
24.06
 8,910 23.63 24.06 23.63 0 4,700 -0.1
30/10/2023
23.98
 611 23.21 23.98 23.21 0 0 0
27/10/2023
23.98
 550 23.98 23.98 23.98 0 0 0
26/10/2023
23.98
 0 23.98 23.98 23.98 0 0 0
25/10/2023
23.98
 2,300 23.98 23.98 23.89 1,500 1,300 0.0
24/10/2023
23.81
 2,560 23.12 23.81 23.12 0 2,300 -0.1
23/10/2023
23.12
 4,900 22.78 23.12 22.78 0 4,000 -0.1
20/10/2023
22.69
 9,700 22.44 23.12 22.35 0 8,000 -0.2
19/10/2023
22.35
 2,700 22.26 22.35 22.26 0 2,000 -0.1
18/10/2023
22.26
 0 22.26 22.26 22.26 0 0 0
17/10/2023
22.26
 2,000 22.26 22.26 22.26 1,000 2,000 -0.0
16/10/2023
21.41
 2,000 21.41 21.41 21.41 0 2,000 -0.1
13/10/2023
21.41
 6,000 21.41 21.41 21.41 0 3,000 -0.1
12/10/2023
22.26
 2,300 22.26 22.26 22.26 0 2,000 -0.1
11/10/2023
22.26
 1,000 22.26 22.26 22.26 0 1,000 -0.0
10/10/2023
21.92
 4,011 21.75 24.83 21.75 0 3,900 -0.1
09/10/2023
22.01
 400 22.01 22.01 21.41 0 0 0
06/10/2023
21.84
 0 21.84 21.84 21.84 0 0 0
05/10/2023
21.84
 0 21.84 21.84 21.84 0 0 0
04/10/2023
21.84
 0 21.84 21.84 21.84 0 0 0
03/10/2023
21.84
 0 21.84 21.84 21.84 0 0 0
02/10/2023
23.12
 1,940 21.41 23.12 21.41 540 1,400 -0.0
29/09/2023
20.98
 0 20.98 20.98 20.98 0 0 0
28/09/2023
20.55
 13 20.98 20.98 20.98 0 0 0
27/09/2023
20.98
 0 20.98 20.98 20.98 0 0 0
26/09/2023
20.55
 1,000 21.75 21.75 20.55 0 1,000 -0.0
25/09/2023
21.24
 400 21.58 21.58 21.24 0 0 0
22/09/2023
21.58
 1,900 21.67 21.67 21.49 0 600 -0.0
21/09/2023
21.84
 100 21.84 21.84 21.84 0 0 0
20/09/2023
20.98
 120 20.98 20.98 20.98 0 0 0
19/09/2023
21.58
 0 21.58 21.58 21.58 0 0 0
18/09/2023
21.58
 0 21.58 21.58 21.58 0 0 0
15/09/2023
21.41
 3,000 21.41 21.75 21.41 0 2,000 -0.1
14/09/2023
21.75
 4,800 21.67 21.75 21.67 0 2,000 -0.1
13/09/2023
21.67
 3,900 21.58 21.67 21.41 0 2,000 -0.1
12/09/2023
21.58
 4,700 21.58 21.58 21.58 0 3,000 -0.1
11/09/2023
21.49
 9,957 21.41 21.49 20.81 0 4,000 -0.1
08/09/2023
20.72
 3,200 20.98 22.26 20.98 0 2,000 -0.1
07/09/2023
20.72
 100 20.72 20.72 20.72 0 0 0
06/09/2023
21.67
 52,394 21.75 21.75 20.98 0 10,000 -0.3
05/09/2023
21.84
 600 20.98 21.84 20.98 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |