CTCP Thực phẩm Quốc tế (ifs)

17.20
-0.20
(-1.15%)
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
(2026-08-19) 		0.40 2.35% 18,100 -1,000 0
17
20.80
17.20
2 tháng
(2026-07-20) 		0.53 3.16% 88,500 -10,000 -0.2
16.41
20.80
17.20
3 tháng
(2026-06-22) 		1.44 9.05% 121,400 -27,600 -0.5
15.41
20.80
17.20
6 tháng
(2026-03-23) 		2.63 17.80% 191,900 -29,800 -0.5
14.77
20.80
17.20
12 tháng
(2025-09-23) 		-2.29 -11.65% 580,000 -85,100 -1.7
14.59
20.80
17.20
24 tháng
(2024-09-30) 		-6.38 -26.83% 1,954,673 -257,800 -6.2
14.28
31.93
17.20
36 tháng
(2023-10-04) 		-2.51 -12.60% 3,744,224 -792,670 -22.6
13.27
31.93
17.20
60 tháng
(2021-10-14) 		-0.62 -3.46% 4,719,485 -1,179,769 -31.5
11.35
31.93
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
17.75
 1 17.75 17.75 17.75 0 0 0
06/04/2023
16.01
 40,500 16.01 16.08 16.01 0 10,000 -0.2
05/04/2023
19.93
 6 19.93 19.93 19.93 0 0 0
04/04/2023
16.51
 100 16.51 16.51 16.51 0 0 0
03/04/2023
13.90
 0 13.90 13.90 13.90 0 0 0
31/03/2023
16.59
 0 16.59 16.59 16.59 0 0 0
30/03/2023
16.59
 0 16.59 16.59 16.59 0 0 0
29/03/2023
16.59
 0 16.59 16.59 16.59 0 0 0
28/03/2023
16.51
 6,700 16.66 16.66 16.51 0 0 0
27/03/2023
14.55
 205 14.55 14.55 14.55 0 0 0
24/03/2023
16.44
 800 16.44 16.44 16.44 0 0 0
23/03/2023
15.57
 16,500 15.57 15.57 15.57 0 0 0
22/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
21/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
20/03/2023
14.84
 1 14.84 14.84 14.84 0 0 0
17/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
16/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
15/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
14/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
13/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
10/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
09/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
08/03/2023
14.84
 0 14.84 14.84 14.84 0 0 0
07/03/2023
14.84
 200 14.84 14.84 14.84 0 0 0
06/03/2023
14.84
 500 14.84 14.84 14.84 0 0 0
03/03/2023
13.90
 0 13.90 13.90 13.90 0 0 0
02/03/2023
13.90
 1,900 13.90 13.90 13.90 0 0 0
01/03/2023
13.82
 0 13.82 13.82 13.82 0 0 0
28/02/2023
13.82
 300 13.82 13.82 13.82 0 0 0
27/02/2023
13.82
 200 13.82 13.82 13.82 0 0 0
24/02/2023
13.82
 0 13.82 13.82 13.82 0 0 0
23/02/2023
13.82
 400 13.82 13.82 13.82 0 0 0
22/02/2023
14.55
 200 14.55 14.55 14.55 200 0 0.0
21/02/2023
14.84
 0 14.84 14.84 14.84 0 0 0
20/02/2023
14.84
 0 14.84 14.84 14.84 0 0 0
17/02/2023
14.84
 0 14.84 14.84 14.84 0 0 0
16/02/2023
14.84
 0 14.84 14.84 14.84 0 0 0
15/02/2023
14.84
 100 14.84 14.84 14.84 0 0 0
14/02/2023
14.04
 0 14.04 14.04 14.04 0 0 0
13/02/2023
14.04
 0 14.04 14.04 14.04 0 0 0
10/02/2023
14.04
 0 14.04 14.04 14.04 0 0 0
09/02/2023
14.04
 0 14.04 14.04 14.04 0 0 0
08/02/2023
14.55
 200 13.46 14.55 13.46 0 0 0
07/02/2023
13.82
 300 13.46 13.82 13.46 0 0 0
06/02/2023
14.55
 100 14.55 14.55 14.55 0 0 0
03/02/2023
14.55
 0 14.55 14.55 14.55 0 0 0
02/02/2023
14.55
 0 14.55 14.55 14.55 0 0 0
01/02/2023
14.55
 200 14.55 14.55 14.55 0 0 0
31/01/2023
14.19
 500 14.77 14.84 14.19 0 0 0
30/01/2023
13.82
 100 13.82 13.82 13.82 0 0 0
27/01/2023
15.64
 0 15.64 15.64 15.64 0 0 0
26/01/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
25/01/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
24/01/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
23/01/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
20/01/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
19/01/2023
15.64
 100 15.64 15.64 15.64 0 0 0
18/01/2023
14.26
 1,238 14.26 14.26 14.26 0 0 0
17/01/2023
12.44
 0 12.44 12.44 12.44 0 0 0
16/01/2023
12.44
 0 12.44 12.44 12.44 0 0 0
13/01/2023
12.44
 0 12.44 12.44 12.44 0 0 0
12/01/2023
12.44
 0 12.44 12.44 12.44 0 0 0
11/01/2023
12.44
 100 12.44 12.44 12.44 0 100 0.0
10/01/2023
12.37
 4,720 12.37 12.37 12.37 0 0 0
09/01/2023
12.37
 100 12.37 12.37 12.37 0 100 0.0
06/01/2023
12.00
 0 12.00 12.00 12.00 0 0 0
05/01/2023
12.00
 0 12.00 12.00 12.00 0 0 0
04/01/2023
12.22
 2,700 10.91 12.22 10.91 200 0 0.0
03/01/2023
12.37
 0 12.37 12.37 12.37 0 0 0
30/12/2022
12.37
 100 12.37 12.37 12.37 0 0 0
29/12/2022
12.37
 2,000 12.37 12.37 12.37 0 0 0
28/12/2022
12.59
 100 12.59 12.59 12.59 0 0 0
27/12/2022
12.51
 900 13.46 13.46 12.51 0 0 0
26/12/2022
14.70
 0 14.70 14.70 14.70 0 0 0
23/12/2022
14.70
 0 14.70 14.70 14.70 0 0 0
22/12/2022
14.70
 43 14.70 14.70 14.70 0 0 0
21/12/2022
14.70
 0 14.70 14.70 14.70 0 0 0
20/12/2022
14.70
 0 14.70 14.70 14.70 0 0 0
19/12/2022
14.70
 100 14.70 14.70 14.70 0 0 0
16/12/2022
13.10
 0 13.10 13.10 13.10 0 0 0
15/12/2022
13.10
 0 13.10 13.10 13.10 0 0 0
14/12/2022
13.10
 0 13.10 13.10 13.10 0 0 0
13/12/2022
13.10
 0 13.10 13.10 13.10 0 0 0
12/12/2022
13.10
 0 13.10 13.10 13.10 0 0 0
09/12/2022
13.10
 30,500 12.22 13.10 12.22 0 30,000 -0.5
08/12/2022
11.64
 5,800 13.10 13.10 11.49 0 5,700 -0.1
07/12/2022
11.35
 3,000 11.79 11.79 11.28 100 0 0.0
06/12/2022
13.17
 0 13.17 13.17 13.17 0 0 0
05/12/2022
13.17
 700 13.17 13.17 13.17 0 0 0
02/12/2022
13.10
 1,200 13.10 13.10 13.10 0 0 0
01/12/2022
13.46
 0 13.46 13.46 13.46 0 0 0
30/11/2022
13.46
 0 13.46 13.46 13.46 0 0 0
29/11/2022
13.46
 1,200 13.46 13.46 13.46 0 0 0
28/11/2022
15.79
 0 15.79 15.79 15.79 0 0 0
25/11/2022
15.79
 0 15.79 15.79 15.79 0 0 0
24/11/2022
15.79
 0 15.79 15.79 15.79 0 0 0
23/11/2022
15.79
 0 15.79 15.79 15.79 0 0 0
22/11/2022
15.79
 0 15.79 15.79 15.79 0 0 0
21/11/2022
15.79
 100 15.79 15.79 15.79 100 0 0.0
18/11/2022
13.82
 0 13.82 13.82 13.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc