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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |