CTCP Thực phẩm Quốc tế (ifs)

17.10
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
(2026-02-23) 		-0.70 -3.93% 23,600 0 0
16
17.80
17.10
2 tháng
(2026-01-16) 		-2.40 -12.31% 205,900 2,200 0.0
16
19.50
17.10
3 tháng
(2025-12-17) 		-4.40 -20.47% 248,900 -10,600 -0.2
16
21.50
17.10
6 tháng
(2025-09-18) 		-4.30 -20.09% 381,000 -56,700 -1.2
16
21.80
17.10
12 tháng
(2025-03-24) 		-6.40 -27.24% 1,271,500 -73,800 -1.6
16
24.42
17.10
24 tháng
(2024-03-27) 		-13.30 -43.75% 2,709,480 -436,850 -12.3
16
31.60
17.10
36 tháng
(2023-04-03) 		-1.09 -6.01% 3,784,055 -793,960 -22.5
16
32.54
17.10
60 tháng
(2021-04-12) 		1.21 7.59% 4,800,662 -1,235,169 -32.4
12.45
32.54
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
16.12
 0 16.12 16.12 16.12 0 0 0
22/12/2022
16.12
 43 16.12 16.12 16.12 0 0 0
21/12/2022
16.12
 0 16.12 16.12 16.12 0 0 0
20/12/2022
16.12
 0 16.12 16.12 16.12 0 0 0
19/12/2022
16.12
 100 16.12 16.12 16.12 0 0 0
16/12/2022
14.36
 0 14.36 14.36 14.36 0 0 0
15/12/2022
14.36
 0 14.36 14.36 14.36 0 0 0
14/12/2022
14.36
 0 14.36 14.36 14.36 0 0 0
13/12/2022
14.36
 0 14.36 14.36 14.36 0 0 0
12/12/2022
14.36
 0 14.36 14.36 14.36 0 0 0
09/12/2022
14.36
 30,500 13.41 14.36 13.41 0 30,000 -0.5
08/12/2022
12.77
 5,800 14.36 14.36 12.61 0 5,700 -0.1
07/12/2022
12.45
 3,000 12.93 12.93 12.37 100 0 0.0
06/12/2022
14.44
 0 14.44 14.44 14.44 0 0 0
05/12/2022
14.44
 700 14.44 14.44 14.44 0 0 0
02/12/2022
14.36
 1,200 14.36 14.36 14.36 0 0 0
01/12/2022
14.76
 0 14.76 14.76 14.76 0 0 0
30/11/2022
14.76
 0 14.76 14.76 14.76 0 0 0
29/11/2022
14.76
 1,200 14.76 14.76 14.76 0 0 0
28/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
25/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
24/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
23/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
22/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
21/11/2022
17.32
 100 17.32 17.32 17.32 100 0 0.0
18/11/2022
15.16
 0 15.16 15.16 15.16 0 0 0
17/11/2022
15.16
 0 15.16 15.16 15.16 0 0 0
16/11/2022
15.16
 100 15.16 15.16 15.16 0 0 0
15/11/2022
15.16
 0 15.16 15.16 15.16 0 0 0
14/11/2022
15.16
 0 15.16 15.16 15.16 0 0 0
11/11/2022
15.16
 0 15.16 15.16 15.16 0 0 0
10/11/2022
15.16
 0 15.16 15.16 15.16 0 0 0
09/11/2022
15.16
 2,008 15.16 15.16 15.16 0 2,000 -0.0
08/11/2022
14.36
 200 14.36 14.36 14.36 200 0 0.0
07/11/2022
14.76
 0 14.76 14.76 14.76 0 0 0
04/11/2022
14.76
 20 14.76 14.76 14.76 0 0 0
03/11/2022
14.76
 0 14.76 14.76 14.76 0 0 0
02/11/2022
14.76
 0 14.76 14.76 14.76 0 0 0
01/11/2022
14.76
 28 14.76 14.76 14.76 0 0 0
31/10/2022
14.76
 112 14.76 14.76 14.76 0 0 0
28/10/2022
14.76
 218 14.76 14.76 14.76 0 0 0
27/10/2022
17.16
 31 17.16 17.16 17.16 0 0 0
26/10/2022
17.16
 62 17.16 17.16 17.16 0 0 0
25/10/2022
17.16
 0 17.16 17.16 17.16 0 0 0
24/10/2022
17.16
 0 17.16 17.16 17.16 0 0 0
21/10/2022
17.16
 500 17.16 17.16 17.16 0 0 0
20/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
19/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
18/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
17/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
14/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
13/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
12/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
11/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
10/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
07/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
06/10/2022
15.96
 500 15.96 15.96 15.96 500 0 0.0
05/10/2022
17.95
 0 17.95 17.95 17.95 0 0 0
04/10/2022
17.95
 1 17.95 17.95 17.95 0 0 0
03/10/2022
17.95
 0 17.95 17.95 17.95 0 0 0
30/09/2022
17.95
 100 17.95 17.95 17.95 0 0 0
29/09/2022
16.04
 0 16.04 16.04 16.04 0 0 0
28/09/2022
16.04
 0 16.04 16.04 16.04 0 0 0
27/09/2022
15.96
 40 16.04 16.04 16.04 0 0 0
26/09/2022
15.96
 56,000 15.96 16.60 15.96 0 56,000 -1.1
23/09/2022
16.60
 0 16.60 16.60 16.60 0 0 0
22/09/2022
16.60
 0 16.60 16.60 16.60 0 0 0
21/09/2022
16.60
 0 16.60 16.60 16.60 0 0 0
20/09/2022
16.60
 40 16.60 16.60 16.60 0 0 0
19/09/2022
16.60
 0 16.60 16.60 16.60 0 0 0
16/09/2022
16.60
 4 16.60 16.60 16.60 0 0 0
15/09/2022
16.60
 1,200 16.60 16.60 16.60 0 0 0
14/09/2022
17.87
 1,200 15.96 17.87 15.96 0 0 0
13/09/2022
17.87
 10 17.87 17.87 17.87 0 0 0
12/09/2022
17.87
 100 17.87 17.87 17.87 0 99 -0.0
09/09/2022
17.87
 0 17.87 17.87 17.87 0 0 0
08/09/2022
17.87
 0 17.87 17.87 17.87 0 0 0
07/09/2022
17.87
 1,400 17.87 17.87 17.87 0 300 -0.0
06/09/2022
17.55
 0 17.55 17.55 17.55 0 0 0
05/09/2022
16.52
 4,900 16.44 17.95 16.44 0 3,900 -0.1
31/08/2022
16.44
 0 16.44 16.44 16.44 0 0 0
30/08/2022
16.44
 200 16.44 16.44 16.44 0 200 -0.0
29/08/2022
16.44
 500 16.44 16.44 16.44 200 400 -0.0
26/08/2022
16.44
 0 16.44 16.44 16.44 0 0 0
25/08/2022
16.76
 900 16.28 16.76 16.28 0 800 -0.0
24/08/2022
16.12
 400 16.12 16.12 16.12 0 0 0
23/08/2022
16.76
 1 16.76 16.76 16.76 0 0 0
22/08/2022
16.76
 500 16.76 16.76 16.76 0 500 -0.0
19/08/2022
16.28
 0 16.28 16.28 16.28 0 0 0
18/08/2022
16.76
 5,600 16.76 16.76 16.20 0 5,600 -0.1
17/08/2022
18.27
 0 18.27 18.27 18.27 0 0 0
16/08/2022
18.27
 100 18.27 18.27 18.27 100 0 0.0
15/08/2022
16.76
 2,326 16.84 16.84 16.76 0 2,300 -0.0
12/08/2022
16.76
 100 16.76 16.76 16.76 0 0 0
11/08/2022
17.55
 0 17.55 17.55 17.55 0 0 0
10/08/2022
17.55
 710 17.55 17.55 17.55 0 700 -0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 1.9%
09/08/2022
17.55
 1,400 17.55 17.55 17.55 0 1,400 -0.0
08/08/2022
16.68
 2,200 22.14 22.14 16.68 500 1,700 -0.0
05/08/2022
19.53
 100 19.53 19.53 19.53 100 100 0
04/08/2022
18.98
 100 18.98 18.98 18.98 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |