CTCP Thực phẩm Quốc tế (ifs)

17
-0.30
(-1.73%)
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
(2026-08-12) 		0.30 1.76% 18,700 -1,700 0
17
17.60
17.30
2 tháng
(2026-07-13) 		1.62 10.32% 99,700 -20,000 0
15.68
17.90
17.30
3 tháng
(2026-06-15) 		1.34 8.43% 112,600 -26,600 0
15.41
17.96
17.30
6 tháng
(2026-03-16) 		1.71 10.96% 182,600 -29,360 0
14.77
17.96
17.30
12 tháng
(2025-09-16) 		-2.03 -10.50% 567,900 -87,960 -1.3
14.59
19.88
17.30
24 tháng
(2024-09-23) 		-6.65 -27.76% 1,901,446 -229,460 -4.9
14.59
24.12
17.30
36 tháng
(2023-09-27) 		-1.83 -9.56% 3,683,124 -751,290 -20.8
14.59
29.67
17.30
60 tháng
(2021-10-07) 		-2.09 -10.80% 4,637,248 -1,144,329 -29.9
11.35
29.67
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
27.72
 100 27.72 27.72 27.72 0 0 0
10/04/2024
26.55
 4,000 27.72 27.72 26.55 0 0 0
09/04/2024
28.81
 0 28.81 28.81 28.81 0 0 0
08/04/2024
28.81
 0 28.81 28.81 28.81 0 0 0
05/04/2024
28.81
 100 28.81 28.81 28.81 0 0 0
04/04/2024
26.62
 5,200 26.55 26.62 26.55 0 2,100 -0.1
03/04/2024
26.55
 1,800 27.33 27.33 26.55 0 0 0
02/04/2024
27.33
 0 27.33 27.33 27.33 0 0 0
01/04/2024
27.64
 1,800 27.33 28.73 26.55 0 1,000 -0.0
29/03/2024
27.72
 300 27.48 27.72 27.48 0 0 0
28/03/2024
27.95
 1,300 27.95 27.95 27.95 0 0 0
27/03/2024
27.72
 4,900 28.11 28.11 27.72 0 2,000 -0.1
26/03/2024
28.11
 10,903 26.55 28.11 25.84 0 4,400 -0.2
25/03/2024
25.37
 8,600 25.22 25.37 24.98 0 2,800 -0.1
22/03/2024
27.72
 1 27.40 27.40 27.40 0 0 0
21/03/2024
27.72
 4,503 27.95 28.03 26.16 0 0 0
20/03/2024
28.73
 0 28.73 28.73 28.73 0 0 0
19/03/2024
28.73
 100 28.73 28.73 28.73 0 0 0
18/03/2024
26.62
 13,323 28.97 29.12 24.98 0 4,000 -0.1
15/03/2024
29.20
 2,000 29.20 29.20 29.20 0 0 0
14/03/2024
28.34
 76,817 29.67 29.67 28.34 0 14,000 -0.5
13/03/2024
29.43
 14,835 29.75 31.23 28.11 0 3,000 -0.1
12/03/2024
29.67
 16,240 27.95 31.46 27.87 0 7,000 -0.3
11/03/2024
27.33
 29,860 27.33 27.64 27.33 0 8,600 -0.3
08/03/2024
27.48
 1,600 27.80 27.80 25.30 0 0 0
07/03/2024
26.62
 301 28.03 28.03 26.62 0 0 0
06/03/2024
25.30
 1,000 27.80 27.80 25.30 0 0 0
05/03/2024
27.80
 400 27.80 27.80 27.80 0 0 0
04/03/2024
27.72
 49,901 27.40 28.11 27.33 0 11,400 -0.4
01/03/2024
27.33
 12,101 26.55 28.11 26.55 0 4,300 -0.2
29/02/2024
26.47
 13,855 26.55 26.94 24.75 0 5,000 -0.2
28/02/2024
26.16
 9,706 24.98 26.55 24.98 0 5,000 -0.2
27/02/2024
24.59
 42,936 24.20 25.37 24.20 400 17,000 -0.5
26/02/2024
24.28
 44,309 22.64 24.28 22.64 100 16,000 -0.5
23/02/2024
23.42
 2,200 23.42 23.42 23.42 0 2,000 -0.1
22/02/2024
23.42
 2,000 23.42 23.42 23.42 0 1,000 -0.0
21/02/2024
23.34
 0 23.34 23.34 23.34 0 0 0
20/02/2024
23.34
 500 23.34 23.34 23.34 0 0 0
19/02/2024
23.66
 18,152 23.42 23.74 23.42 0 4,700 -0.1
16/02/2024
24.20
 1,310 22.64 24.44 22.64 0 0 0
15/02/2024
23.42
 38,205 21.94 23.42 21.94 0 16,300 -0.5
07/02/2024
21.86
 8,800 21.86 21.86 21.86 1,000 4,000 -0.1
06/02/2024
21.47
 5,900 21.86 21.86 21.47 200 2,000 -0.1
05/02/2024
21.86
 6,700 21.86 21.86 21.86 0 1,700 -0.0
02/02/2024
22.64
 1,000 23.19 23.19 22.64 0 0 0
01/02/2024
23.27
 2,000 23.03 23.27 23.03 0 0 0
31/01/2024
24.05
 200 24.05 24.05 24.05 0 0 0
30/01/2024
21.16
 11,500 21.47 21.47 21.16 500 4,000 -0.1
29/01/2024
21.47
 3,300 21.47 21.47 21.47 0 0 0
26/01/2024
23.34
 0 23.34 23.34 23.34 0 0 0
25/01/2024
23.34
 0 23.34 23.34 23.34 0 0 0
24/01/2024
23.34
 100 23.34 23.34 23.34 0 0 0
23/01/2024
21.78
 100 21.78 21.78 21.78 0 0 0
22/01/2024
20.46
 26,800 21.86 21.86 20.46 2,000 10,000 -0.2
19/01/2024
23.42
 2,000 24.20 24.20 23.03 2,000 1,100 0.0
18/01/2024
24.91
 102 24.91 24.91 24.91 0 0 0
17/01/2024
21.71
 5,600 21.94 22.64 21.71 5,000 2,800 0.1
16/01/2024
21.86
 2,000 21.86 21.86 21.86 2,000 0 0.1
15/01/2024
23.74
 0 23.74 23.74 23.74 0 0 0
12/01/2024
23.74
 0 23.74 23.74 23.74 0 0 0
11/01/2024
23.74
 100 23.74 23.74 23.74 0 0 0
10/01/2024
21.63
 5,402 21.71 21.78 21.63 0 2,200 -0.1
09/01/2024
21.55
 1,800 21.86 21.86 21.55 0 1,800 -0.0
08/01/2024
21.86
 1,201 21.86 21.94 21.86 0 1,200 -0.0
05/01/2024
21.55
 0 21.55 21.55 21.55 0 0 0
04/01/2024
21.55
 5,601 21.78 21.78 21.39 0 3,000 -0.1
03/01/2024
22.02
 3,900 21.47 22.25 21.47 1,000 2,700 -0.0
02/01/2024
22.56
 1,300 22.56 22.56 22.56 0 1,300 -0.0
29/12/2023
23.50
 0 23.50 23.50 23.50 0 0 0
28/12/2023
23.42
 1,100 24.20 24.20 23.42 0 1,000 -0.0
27/12/2023
22.41
 2,000 22.33 22.41 22.33 1,000 2,000 -0.0
26/12/2023
23.89
 2,000 22.33 23.89 22.25 0 0 0
25/12/2023
24.59
 100 24.59 24.59 24.59 0 0 0
22/12/2023
23.27
 200 22.80 23.27 22.80 0 0 0
21/12/2023
23.19
 1,501 23.27 23.27 22.25 0 0 0
20/12/2023
23.27
 6,900 21.94 23.27 21.94 0 6,000 -0.2
19/12/2023
21.86
 5,000 21.86 21.86 21.86 0 5,000 -0.1
18/12/2023
21.86
 5,300 21.78 22.25 21.78 0 5,000 -0.1
15/12/2023
21.86
 12,300 21.47 22.49 21.47 1,000 10,000 -0.3
14/12/2023
21.55
 10,058 21.47 22.33 21.47 0 7,200 -0.2
13/12/2023
21.47
 5,100 21.24 23.42 21.24 0 3,000 -0.1
12/12/2023
21.16
 7,000 21.08 21.24 21.08 0 5,000 -0.1
11/12/2023
20.69
 4,800 21.31 21.31 20.69 0 2,000 -0.1
08/12/2023
21.31
 7,600 21.00 21.31 21.00 0 4,100 -0.1
07/12/2023
20.61
 1,529 20.46 21.08 20.38 0 1,520 -0.0
06/12/2023
20.69
 41,500 21.08 23.81 20.69 0 16,000 -0.4
05/12/2023
20.77
 0 20.77 20.77 20.77 0 0 0
04/12/2023
20.46
 1,039 21.08 21.08 20.46 0 1,000 -0.0
01/12/2023
21.00
 6,000 21.00 21.00 21.00 0 0 0
30/11/2023
21.00
 3,200 21.08 21.31 21.00 0 1,000 -0.0
29/11/2023
21.08
 8,800 20.69 21.78 20.69 0 3,200 -0.1
28/11/2023
21.16
 0 21.16 21.16 21.16 0 0 0
27/11/2023
21.16
 2,300 21.86 21.86 21.16 0 2,300 -0.1
24/11/2023
21.16
 3,200 21.71 21.86 21.16 0 2,500 -0.1
23/11/2023
20.46
 6,006 20.69 21.08 20.46 0 2,000 -0.1
22/11/2023
21.08
 59,800 21.39 21.39 21.00 0 10,000 -0.3
21/11/2023
21.39
 0 21.39 21.39 21.39 0 0 0
20/11/2023
21.39
 100 21.39 21.39 21.39 0 0 0
17/11/2023
22.25
 15,100 22.17 22.25 22.10 0 6,000 -0.2
16/11/2023
22.95
 200 21.08 22.95 21.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |