CTCP Thực phẩm Quốc tế (ifs)

25.40
-1.10
(-4.15%)
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
(2024-10-15) 		-1.80 -6.36% 87,900 -29,900 -0.8
25
28.30
26.50
2 tháng
(2024-09-16) 		-2 -7.02% 174,800 -64,800 -1.8
25
28.80
26.50
3 tháng
(2024-08-16) 		-1.90 -6.69% 233,400 -87,150 -2.4
25
29.90
26.50
6 tháng
(2024-05-20) 		-1.56 -5.57% 1,066,100 -258,850 -7.8
25
31.69
26.50
12 tháng
(2023-11-20) 		1.04 4.08% 1,857,780 -527,370 -16.1
24.35
35.31
26.50
24 tháng
(2022-11-25) 		7.71 41.04% 2,300,865 -681,960 -19.7
13.51
35.31
26.50
36 tháng
(2021-11-30) 		5.31 25.04% 2,734,150 -898,669 -24.7
13.51
35.31
26.50
60 tháng
(2019-12-11) 		10.11 61.70% 3,763,378 -1,263,073 -32.0
12.01
35.31
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
17.25
 6,720 17.33 17.33 17.16 1,000 2,100 -0.0
08/04/2021
17.16
 10,000 17.59 18.02 16.99 500 6,600 -0.1
07/04/2021
16.65
 6,010 16.30 17.07 16.30 0 2,500 -0.0
06/04/2021
16.30
 17,102 15.62 16.73 15.44 500 9,800 -0.2
05/04/2021
15.27
 9,800 14.84 15.44 14.84 100 3,900 -0.1
02/04/2021
15.02
 5,400 15.44 15.44 15.02 0 2,100 -0.0
01/04/2021
15.44
 1,010 15.44 15.44 15.44 0 400 -0.0
31/03/2021
14.84
 1,000 14.93 15.27 14.84 0 400 -0.0
30/03/2021
15.44
 2,100 14.76 15.44 14.76 0 1,000 -0.0
29/03/2021
14.84
 5,100 14.59 14.93 14.59 0 3,100 -0.1
26/03/2021
14.76
 0 14.76 14.76 14.76 0 0 0
25/03/2021
14.76
 100 14.76 14.76 14.76 0 0 0
24/03/2021
15.10
 0 15.10 15.10 15.10 0 0 0
23/03/2021
15.10
 700 15.10 15.10 15.10 100 500 -0.0
22/03/2021
15.10
 2,100 15.36 15.36 15.02 0 900 -0.0
19/03/2021
15.27
 9,100 15.44 15.44 14.67 100 3,900 -0.1
18/03/2021
16.13
 200 16.22 16.22 16.13 200 0 0.0
17/03/2021
16.30
 0 16.30 16.30 16.30 0 0 0
16/03/2021
16.30
 1,100 16.73 16.73 16.30 0 0 0
15/03/2021
15.27
 5,710 17.93 17.93 14.50 1,000 5,400 -0.1
12/03/2021
16.30
 0 16.30 16.30 16.30 0 0 0
11/03/2021
16.30
 200 16.30 16.30 16.30 0 0 0
10/03/2021
16.30
 100 16.30 16.30 16.30 0 0 0
09/03/2021
15.87
 100 15.87 15.87 15.87 0 0 0
08/03/2021
15.79
 700 15.79 15.79 15.79 0 300 -0.0
05/03/2021
15.79
 1,600 15.79 15.79 15.79 0 600 -0.0
04/03/2021
15.79
 0 15.79 15.79 15.79 0 0 0
03/03/2021
15.44
 800 15.44 16.73 15.44 100 300 -0.0
02/03/2021
15.44
 1,900 15.44 15.79 15.44 0 700 -0.0
01/03/2021
15.44
 3,300 15.44 15.44 15.44 0 1,300 -0.0
26/02/2021
15.44
 3,600 15.44 15.53 15.44 0 1,400 -0.0
25/02/2021
16.73
 0 16.73 16.73 16.73 0 0 0
24/02/2021
16.65
 200 16.73 16.73 16.65 0 0 0
23/02/2021
14.93
 4,700 15.02 15.02 14.84 1,300 1,800 -0.0
22/02/2021
14.76
 1,100 16.73 16.73 14.76 300 400 -0.0
19/02/2021
14.84
 1,900 15.44 15.44 14.84 300 700 -0.0
18/02/2021
16.22
 100 16.22 16.22 16.22 0 0 0
17/02/2021
14.59
 1,000 14.76 14.76 14.50 0 400 -0.0
09/02/2021
16.05
 0 16.05 16.05 16.05 0 0 0
08/02/2021
16.05
 0 14.67 16.05 14.67 0 0 0
05/02/2021
14.67
 6,300 16.30 16.73 14.59 4,000 2,900 0.0
04/02/2021
14.59
 2,700 14.59 16.22 14.59 0 1,000 -0.0
03/02/2021
14.59
 101 14.59 14.59 14.59 0 0 0
02/02/2021
14.33
 0 14.33 14.33 14.33 0 0 0
01/02/2021
14.50
 12,000 14.24 14.50 14.16 0 11,500 -0.2
29/01/2021
13.90
 3,200 14.16 14.16 13.81 0 3,200 -0.1
28/01/2021
13.99
 5,710 14.50 14.50 13.99 0 2,300 -0.0
27/01/2021
14.42
 1,800 14.42 14.42 14.24 0 700 -0.0
26/01/2021
14.16
 3,400 14.59 14.59 14.16 900 1,300 -0.0
25/01/2021
14.50
 2,050 14.42 14.50 14.42 1,700 600 0.0
22/01/2021
14.50
 4,700 14.33 14.93 14.24 1,000 1,500 -0.0
21/01/2021
14.33
 0 14.33 14.33 14.33 0 0 0
20/01/2021
14.59
 12,120 14.42 14.59 14.16 500 6,000 -0.1
19/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
18/01/2021
14.59
 14,920 14.33 14.59 14.33 3,500 5,500 -0.0
15/01/2021
14.59
 3,700 14.93 15.02 14.42 0 1,900 -0.0
14/01/2021
14.24
 10,050 14.59 14.59 14.24 0 10,000 -0.2
13/01/2021
14.42
 4,200 14.07 15.44 14.07 2,800 1,500 0.0
12/01/2021
14.33
 200 14.33 14.33 14.33 0 0 0
11/01/2021
14.33
 7,000 14.59 14.93 14.33 2,100 2,700 -0.0
08/01/2021
14.84
 1,600 14.84 14.84 14.50 300 500 -0.0
07/01/2021
14.50
 100 14.50 14.50 14.50 0 0 0
06/01/2021
14.16
 5,710 14.07 14.50 14.07 2,700 4,500 -0.0
05/01/2021
14.67
 4,500 14.07 15.44 14.07 3,400 3,900 -0.0
04/01/2021
14.24
 7,100 14.07 14.93 13.99 2,100 6,400 -0.1
31/12/2020
13.81
 1,400 14.42 14.76 13.39 0 500 -0.0
30/12/2020
14.93
 100 14.93 14.93 14.93 100 0 0.0
29/12/2020
15.02
 300 15.02 15.02 15.02 100 0 0.0
28/12/2020
15.02
 210 15.02 15.02 15.02 200 0 0.0
25/12/2020
14.59
 81 14.59 14.59 14.59 0 0 0
24/12/2020
14.59
 0 14.59 14.59 14.59 0 0 0
23/12/2020
14.93
 3,100 14.16 14.93 12.53 100 1,400 -0.0
22/12/2020
14.76
 220 14.59 14.76 14.59 0 100 -0.0
21/12/2020
14.59
 100 14.59 14.59 14.59 100 0 0.0
18/12/2020
14.84
 700 14.76 14.84 14.76 100 400 -0.0
17/12/2020
14.76
 1,800 14.33 14.76 14.33 1,000 800 0.0
16/12/2020
15.70
 100 15.70 15.70 15.70 100 0 0.0
15/12/2020
15.79
 100 15.79 15.79 15.79 0 0 0
14/12/2020
14.33
 5,600 14.33 14.67 14.16 700 2,200 -0.0
11/12/2020
14.59
 2,860 14.16 14.59 14.16 0 1,000 -0.0
10/12/2020
14.59
 0 14.59 14.59 14.59 0 0 0
09/12/2020
15.02
 800 14.33 15.02 14.33 0 200 -0.0
08/12/2020
14.50
 0 14.50 14.50 14.50 0 0 0
07/12/2020
14.84
 1,600 14.16 14.84 14.16 0 900 -0.0
04/12/2020
15.02
 500 14.59 15.02 13.90 0 300 -0.0
03/12/2020
15.19
 3,300 14.42 15.19 14.42 0 1,700 -0.0
02/12/2020
14.67
 11,240 14.67 14.76 13.73 2,200 4,300 -0.0
01/12/2020
14.93
 500 14.84 14.93 14.84 0 500 -0.0
30/11/2020
14.76
 1,300 14.84 14.84 14.76 0 0 0
27/11/2020
14.84
 1,700 14.84 14.84 14.84 0 0 0
26/11/2020
14.76
 300 14.76 14.76 14.76 0 0 0
25/11/2020
17.07
 0 17.07 17.07 17.07 0 0 0
24/11/2020
17.07
 0 17.07 17.07 17.07 0 0 0
23/11/2020
17.07
 0 17.07 17.07 17.07 0 0 0
20/11/2020
17.07
 100 17.07 17.07 17.07 0 0 0
19/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
18/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
17/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
16/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
13/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |