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)
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
31/08/2023
22.26
 2,600 22.26 22.26 22.18 0 0 0
30/08/2023
22.18
 100 22.18 22.18 22.18 0 0 0
29/08/2023
21.41
 7,260 20.89 21.41 20.72 0 3,030 -0.1
28/08/2023
21.41
 12 21.32 21.32 21.32 0 0 0
25/08/2023
21.32
 0 21.32 21.32 21.32 0 0 0
24/08/2023
21.41
 12 21.32 21.32 21.32 0 0 0
23/08/2023
21.32
 0 21.32 21.32 21.32 0 0 0
22/08/2023
21.41
 2,410 21.41 21.41 20.98 0 1,000 -0.0
21/08/2023
21.41
 4,260 20.30 21.41 20.12 0 2,000 -0.0
18/08/2023
20.21
 18,000 21.15 21.15 20.12 0 4,500 -0.1
17/08/2023
21.15
 1,418 20.98 21.41 20.98 0 1,000 -0.0
16/08/2023
20.98
 2,000 20.98 20.98 20.64 0 1,300 -0.0
15/08/2023
20.64
 100 20.64 20.64 20.64 0 0 0
14/08/2023
20.55
 11,200 23.89 23.89 20.55 0 3,200 -0.1
11/08/2023
22.26
 1,900 22.26 22.26 22.26 0 0 0
10/08/2023
22.26
 41,200 22.26 23.55 22.26 0 1,800 -0.0
09/08/2023
22.26
 418 22.26 22.26 22.26 0 0 0
08/08/2023
22.26
 3 22.26 22.26 22.26 0 0 0
07/08/2023
22.26
 200 22.26 22.26 22.26 0 0 0
04/08/2023
22.26
 1,800 22.26 22.61 22.26 0 800 -0.0
03/08/2023
22.26
 300 22.26 22.26 22.26 0 0 0
02/08/2023
21.84
 1,000 21.84 21.84 21.75 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 17.8%
01/08/2023
21.84
 2,000 20.83 21.84 21.84 0 0 0
31/07/2023
20.83
 0 20.83 20.83 20.83 0 0 0
28/07/2023
20.83
 1,916 20.83 20.83 20.83 0 700 -0.0
27/07/2023
20.35
 2,200 20.43 20.43 20.35 0 800 -0.0
26/07/2023
20.83
 0 20.83 20.83 20.83 0 0 0
25/07/2023
20.83
 500 20.83 20.83 20.83 0 0 0
24/07/2023
20.75
 1,300 20.83 20.83 20.75 0 0 0
21/07/2023
20.67
 1,710 21.15 21.15 20.67 0 0 0
20/07/2023
20.75
 6,000 21.15 21.22 20.35 0 2,400 -0.1
19/07/2023
20.43
 402 20.75 20.75 20.43 0 0 0
18/07/2023
19.31
 14,310 18.27 20.67 18.27 0 5,900 -0.1
17/07/2023
21.22
 0 21.22 21.22 21.22 0 0 0
14/07/2023
21.22
 0 21.22 21.22 21.22 0 0 0
13/07/2023
21.22
 0 21.22 21.22 21.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |