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)
15/11/2023
23.03
 0 23.03 23.03 23.03 0 0 0
14/11/2023
23.03
 100 23.03 23.03 23.03 0 0 0
13/11/2023
22.25
 10 22.33 22.33 22.33 0 0 0
10/11/2023
22.25
 4,000 22.64 22.64 22.25 400 2,600 -0.1
09/11/2023
22.02
 0 22.02 22.02 22.02 0 0 0
08/11/2023
22.10
 3,000 21.94 22.10 21.94 0 2,000 -0.1
07/11/2023
21.94
 5 21.94 21.94 21.94 0 0 0
06/11/2023
21.94
 0 21.94 21.94 21.94 0 0 0
03/11/2023
21.94
 7 21.94 21.94 21.94 0 0 0
02/11/2023
21.94
 1,400 22.02 22.02 21.94 0 1,400 -0.0
01/11/2023
21.94
 1,330 21.86 21.94 21.86 0 1,000 -0.0
31/10/2023
21.94
 8,910 21.55 21.94 21.55 0 4,700 -0.1
30/10/2023
21.86
 611 21.16 21.86 21.16 0 0 0
27/10/2023
21.86
 550 21.86 21.86 21.86 0 0 0
26/10/2023
21.86
 0 21.86 21.86 21.86 0 0 0
25/10/2023
21.86
 2,300 21.86 21.86 21.78 1,500 1,300 0.0
24/10/2023
21.71
 2,560 21.08 21.71 21.08 0 2,300 -0.1
23/10/2023
21.08
 4,900 20.77 21.08 20.77 0 4,000 -0.1
20/10/2023
20.69
 9,700 20.46 21.08 20.38 0 8,000 -0.2
19/10/2023
20.38
 2,700 20.30 20.38 20.30 0 2,000 -0.1
18/10/2023
20.30
 0 20.30 20.30 20.30 0 0 0
17/10/2023
20.30
 2,000 20.30 20.30 20.30 1,000 2,000 -0.0
16/10/2023
19.52
 2,000 19.52 19.52 19.52 0 2,000 -0.1
13/10/2023
19.52
 6,000 19.52 19.52 19.52 0 3,000 -0.1
12/10/2023
20.30
 2,300 20.30 20.30 20.30 0 2,000 -0.1
11/10/2023
20.30
 1,000 20.30 20.30 20.30 0 1,000 -0.0
10/10/2023
19.99
 4,011 19.83 22.64 19.83 0 3,900 -0.1
09/10/2023
20.07
 400 20.07 20.07 19.52 0 0 0
06/10/2023
19.91
 0 19.91 19.91 19.91 0 0 0
05/10/2023
19.91
 0 19.91 19.91 19.91 0 0 0
04/10/2023
19.91
 0 19.91 19.91 19.91 0 0 0
03/10/2023
19.91
 0 19.91 19.91 19.91 0 0 0
02/10/2023
21.08
 1,940 19.52 21.08 19.52 540 1,400 -0.0
29/09/2023
19.13
 0 19.13 19.13 19.13 0 0 0
28/09/2023
18.74
 13 19.13 19.13 19.13 0 0 0
27/09/2023
19.13
 0 19.13 19.13 19.13 0 0 0
26/09/2023
18.74
 1,000 19.83 19.83 18.74 0 1,000 -0.0
25/09/2023
19.36
 400 19.68 19.68 19.36 0 0 0
22/09/2023
19.68
 1,900 19.75 19.75 19.60 0 600 -0.0
21/09/2023
19.91
 100 19.91 19.91 19.91 0 0 0
20/09/2023
19.13
 120 19.13 19.13 19.13 0 0 0
19/09/2023
19.68
 0 19.68 19.68 19.68 0 0 0
18/09/2023
19.68
 0 19.68 19.68 19.68 0 0 0
15/09/2023
19.52
 3,000 19.52 19.83 19.52 0 2,000 -0.1
14/09/2023
19.83
 4,800 19.75 19.83 19.75 0 2,000 -0.1
13/09/2023
19.75
 3,900 19.68 19.75 19.52 0 2,000 -0.1
12/09/2023
19.68
 4,700 19.68 19.68 19.68 0 3,000 -0.1
11/09/2023
19.60
 9,957 19.52 19.60 18.97 0 4,000 -0.1
08/09/2023
18.89
 3,200 19.13 20.30 19.13 0 2,000 -0.1
07/09/2023
18.89
 100 18.89 18.89 18.89 0 0 0
06/09/2023
19.75
 52,394 19.83 19.83 19.13 0 10,000 -0.3
05/09/2023
19.91
 600 19.13 19.91 19.13 0 200 -0.0
31/08/2023
20.30
 2,600 20.30 20.30 20.22 0 0 0
30/08/2023
20.22
 100 20.22 20.22 20.22 0 0 0
29/08/2023
19.52
 7,260 19.05 19.52 18.89 0 3,030 -0.1
28/08/2023
19.52
 12 19.44 19.44 19.44 0 0 0
25/08/2023
19.44
 0 19.44 19.44 19.44 0 0 0
24/08/2023
19.52
 12 19.44 19.44 19.44 0 0 0
23/08/2023
19.44
 0 19.44 19.44 19.44 0 0 0
22/08/2023
19.52
 2,410 19.52 19.52 19.13 0 1,000 -0.0
21/08/2023
19.52
 4,260 18.50 19.52 18.35 0 2,000 -0.0
18/08/2023
18.43
 18,000 19.28 19.28 18.35 0 4,500 -0.1
17/08/2023
19.28
 1,418 19.13 19.52 19.13 0 1,000 -0.0
16/08/2023
19.13
 2,000 19.13 19.13 18.82 0 1,300 -0.0
15/08/2023
18.82
 100 18.82 18.82 18.82 0 0 0
14/08/2023
18.74
 11,200 21.78 21.78 18.74 0 3,200 -0.1
11/08/2023
20.30
 1,900 20.30 20.30 20.30 0 0 0
10/08/2023
20.30
 41,200 20.30 21.47 20.30 0 1,800 -0.0
09/08/2023
20.30
 418 20.30 20.30 20.30 0 0 0
08/08/2023
20.30
 3 20.30 20.30 20.30 0 0 0
07/08/2023
20.30
 200 20.30 20.30 20.30 0 0 0
04/08/2023
20.30
 1,800 20.30 20.61 20.30 0 800 -0.0
03/08/2023
20.30
 300 20.30 20.30 20.30 0 0 0
02/08/2023
19.91
 1,000 19.91 19.91 19.83 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 17.8%
01/08/2023
19.91
 2,000 18.99 19.91 19.91 0 0 0
31/07/2023
18.99
 0 18.99 18.99 18.99 0 0 0
28/07/2023
18.99
 1,916 18.99 18.99 18.99 0 700 -0.0
27/07/2023
18.55
 2,200 18.62 18.62 18.55 0 800 -0.0
26/07/2023
18.99
 0 18.99 18.99 18.99 0 0 0
25/07/2023
18.99
 500 18.99 18.99 18.99 0 0 0
24/07/2023
18.92
 1,300 18.99 18.99 18.92 0 0 0
21/07/2023
18.84
 1,710 19.28 19.28 18.84 0 0 0
20/07/2023
18.92
 6,000 19.28 19.35 18.55 0 2,400 -0.1
19/07/2023
18.62
 402 18.92 18.92 18.62 0 0 0
18/07/2023
17.61
 14,310 16.66 18.84 16.66 0 5,900 -0.1
17/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
14/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
13/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
12/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
11/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
10/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
07/07/2023
19.35
 100 19.35 19.35 19.35 0 0 0
06/07/2023
17.75
 0 17.75 17.75 17.75 0 0 0
05/07/2023
17.75
 0 17.75 17.75 17.75 0 0 0
04/07/2023
17.75
 1 17.75 17.75 17.75 0 0 0
03/07/2023
17.75
 100 17.75 17.75 17.75 0 0 0
30/06/2023
17.75
 900 17.75 17.75 17.75 0 0 0
29/06/2023
15.79
 200 15.79 15.79 15.79 0 0 0
28/06/2023
16.73
 10,010 15.57 16.73 15.57 200 4,400 -0.1
27/06/2023
18.26
 0 18.26 18.26 18.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |