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
(2025-11-05) 		0.70 3.41% 60,400 -22,800 -0.5
20.50
21.70
21.20
2 tháng
(2025-10-06) 		-0.20 -0.93% 109,200 -39,300 -0.8
20.50
21.70
21.20
3 tháng
(2025-09-08) 		-0.30 -1.40% 163,800 -53,900 -1.1
20.50
21.80
21.20
6 tháng
(2025-06-09) 		-1.66 -7.24% 807,700 -48,200 -1.0
20.50
23.78
21.20
12 tháng
(2024-12-10) 		-3.22 -13.19% 1,289,993 -117,200 -2.7
20.27
24.88
21.20
24 tháng
(2023-12-18) 		-2.78 -11.58% 2,988,845 -592,050 -17.3
20.27
32.54
21.20
36 tháng
(2022-12-21) 		5.08 31.53% 3,569,762 -780,860 -22.2
13.17
32.54
21.20
60 tháng
(2020-12-31) 		8.47 66.52% 4,763,975 -1,310,669 -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)
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
03/08/2022
16.68
 2,600 16.53 16.76 16.53 0 2,600 -0.1
02/08/2022
19.37
 100 19.37 19.37 19.37 100 0 0.0
01/08/2022
18.98
 0 18.98 18.98 18.98 0 0 0
29/07/2022
18.98
 100 18.98 18.98 18.98 100 0 0.0
28/07/2022
19.06
 100 19.06 19.06 19.06 100 0 0.0
27/07/2022
16.61
 100 16.61 16.61 16.61 0 0 0
26/07/2022
17.40
 0 17.40 17.40 17.40 0 0 0
25/07/2022
17.40
 100 17.40 17.40 17.40 0 0 0
22/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
21/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
20/07/2022
18.82
 1,400 18.82 18.82 18.82 0 500 -0.0
19/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
18/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
15/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
14/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
13/07/2022
18.82
 0 18.82 18.82 18.82 0 0 0
12/07/2022
18.82
 100 18.82 18.82 18.82 100 0 0.0
11/07/2022
18.58
 400 17.00 18.58 17.00 400 300 0.0
08/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
07/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
06/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
05/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
04/07/2022
18.58
 5,000 18.27 18.58 18.27 0 1,900 -0.0
01/07/2022
18.11
 0 18.11 18.11 18.11 0 0 0
30/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
29/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
28/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
27/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
24/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
23/06/2022
18.11
 800 18.11 18.11 18.11 0 200 -0.0
22/06/2022
21.27
 0 21.27 21.27 21.27 0 0 0
21/06/2022
21.27
 100 21.27 21.27 21.27 100 0 0.0
20/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
17/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
16/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
15/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
14/06/2022
18.98
 100 18.98 18.98 18.98 0 0 0
13/06/2022
18.98
 1,000 18.66 18.98 18.66 0 1,000 -0.0
10/06/2022
18.19
 0 18.19 18.19 18.19 0 0 0
09/06/2022
18.19
 2,400 18.19 18.19 18.19 0 2,400 -0.1
08/06/2022
15.82
 0 15.82 15.82 15.82 0 0 0
07/06/2022
15.66
 200 15.97 15.97 15.66 0 0 0
06/06/2022
18.11
 0 18.11 18.11 18.11 0 0 0
03/06/2022
18.11
 400 18.11 18.11 18.11 0 100 -0.0
02/06/2022
18.19
 0 18.19 18.19 18.19 0 0 0
01/06/2022
18.19
 0 18.19 18.19 18.19 0 0 0
31/05/2022
18.19
 0 18.19 18.19 18.19 0 0 0
30/05/2022
18.19
 0 18.19 18.19 18.19 0 0 0
27/05/2022
18.19
 0 18.19 18.19 18.19 0 0 0
26/05/2022
18.19
 0 18.19 18.19 18.19 0 0 0
25/05/2022
18.19
 600 18.19 18.19 18.19 0 100 -0.0
24/05/2022
18.66
 0 18.66 18.66 18.66 0 0 0
23/05/2022
18.66
 0 18.66 18.66 18.66 0 0 0
20/05/2022
18.66
 0 18.66 18.66 18.66 0 0 0
19/05/2022
18.66
 0 18.66 18.66 18.66 0 0 0
18/05/2022
18.66
 0 18.66 18.66 18.66 0 0 0
17/05/2022
18.66
 0 18.66 18.66 18.66 0 0 0
16/05/2022
18.66
 7,700 17.40 18.82 17.40 0 4,800 -0.1
13/05/2022
16.61
 7,100 16.21 16.61 16.21 500 2,800 -0.0
12/05/2022
16.61
 204 16.61 16.61 16.61 0 0 0
11/05/2022
18.90
 0 18.90 18.90 18.90 0 0 0
10/05/2022
18.90
 100 18.90 18.90 18.90 0 0 0
09/05/2022
18.58
 42 18.58 18.58 18.58 0 0 0
06/05/2022
18.50
 3,600 18.58 18.58 18.50 0 1,400 -0.0
05/05/2022
17.16
 0 17.16 17.16 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |