CTCP Thực phẩm Quốc tế (ifs)

16.90
-0.10
(-0.59%)
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
(2026-09-08) 		-0.50 -2.86% 24,200 -4,700 -0.1
17
17.50
17
2 tháng
(2026-08-10) 		-0.20 -1.16% 39,600 -6,500 -0.1
17
17.60
17
3 tháng
(2026-07-10) 		-0.96 -5.35% 120,200 -24,700 -0.4
15.68
17.96
17
6 tháng
(2026-04-13) 		0.95 5.94% 186,700 -33,400 -0.6
15.32
17.96
17
12 tháng
(2025-10-13) 		-2.60 -13.28% 551,700 -79,300 -1.6
14.59
19.79
17
24 tháng
(2024-10-18) 		-6.61 -28% 1,884,699 -233,900 -5.5
14.28
31.93
17
36 tháng
(2023-10-24) 		-4.71 -21.68% 3,638,473 -756,870 -21.6
13.27
31.93
17
60 tháng
(2021-11-03) 		-1.38 -7.53% 4,555,730 -1,145,669 -30.6
11.35
31.93
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
15.64
 0 15.64 15.64 15.64 0 0 0
24/10/2022
15.64
 0 15.64 15.64 15.64 0 0 0
21/10/2022
15.64
 500 15.64 15.64 15.64 0 0 0
20/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
19/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
18/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
17/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
14/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
13/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
12/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
11/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
10/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
07/10/2022
14.55
 0 14.55 14.55 14.55 0 0 0
06/10/2022
14.55
 500 14.55 14.55 14.55 500 0 0.0
05/10/2022
16.37
 0 16.37 16.37 16.37 0 0 0
04/10/2022
16.37
 1 16.37 16.37 16.37 0 0 0
03/10/2022
16.37
 0 16.37 16.37 16.37 0 0 0
30/09/2022
16.37
 100 16.37 16.37 16.37 0 0 0
29/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
28/09/2022
14.62
 0 14.62 14.62 14.62 0 0 0
27/09/2022
14.55
 40 14.62 14.62 14.62 0 0 0
26/09/2022
14.55
 56,000 14.55 15.13 14.55 0 56,000 -1.1
23/09/2022
15.13
 0 15.13 15.13 15.13 0 0 0
22/09/2022
15.13
 0 15.13 15.13 15.13 0 0 0
21/09/2022
15.13
 0 15.13 15.13 15.13 0 0 0
20/09/2022
15.13
 40 15.13 15.13 15.13 0 0 0
19/09/2022
15.13
 0 15.13 15.13 15.13 0 0 0
16/09/2022
15.13
 4 15.13 15.13 15.13 0 0 0
15/09/2022
15.13
 1,200 15.13 15.13 15.13 0 0 0
14/09/2022
16.30
 1,200 14.55 16.30 14.55 0 0 0
13/09/2022
16.30
 10 16.30 16.30 16.30 0 0 0
12/09/2022
16.30
 100 16.30 16.30 16.30 0 99 0.0
09/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
08/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
07/09/2022
16.30
 1,400 16.30 16.30 16.30 0 300 0.0
06/09/2022
16.01
 0 16.01 16.01 16.01 0 0 0
05/09/2022
15.06
 4,900 14.99 16.37 14.99 0 3,900 -0.1
31/08/2022
14.99
 0 14.99 14.99 14.99 0 0 0
30/08/2022
14.99
 200 14.99 14.99 14.99 0 200 0.0
29/08/2022
14.99
 500 14.99 14.99 14.99 200 400 0.0
26/08/2022
14.99
 0 14.99 14.99 14.99 0 0 0
25/08/2022
15.28
 900 14.84 15.28 14.84 0 800 0.0
24/08/2022
14.70
 400 14.70 14.70 14.70 0 0 0
23/08/2022
15.28
 1 15.28 15.28 15.28 0 0 0
22/08/2022
15.28
 500 15.28 15.28 15.28 0 500 0.0
19/08/2022
14.84
 0 14.84 14.84 14.84 0 0 0
18/08/2022
15.28
 5,600 15.28 15.28 14.77 0 5,600 -0.1
17/08/2022
16.66
 0 16.66 16.66 16.66 0 0 0
16/08/2022
16.66
 100 16.66 16.66 16.66 100 0 0.0
15/08/2022
15.28
 2,326 15.35 15.35 15.28 0 2,300 0.0
12/08/2022
15.28
 100 15.28 15.28 15.28 0 0 0
11/08/2022
16.01
 0 16.01 16.01 16.01 0 0 0
10/08/2022
16.01
 710 16.01 16.01 16.01 0 700 0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 1.9%
09/08/2022
16.01
 1,400 16.01 16.01 16.01 0 1,400 0.0
08/08/2022
15.21
 2,200 20.19 20.19 15.21 500 1,700 0.0
05/08/2022
17.81
 100 17.81 17.81 17.81 100 100 0
04/08/2022
17.30
 100 17.30 17.30 17.30 100 0 0.0
03/08/2022
15.21
 2,600 15.07 15.28 15.07 0 2,600 -0.1
02/08/2022
17.66
 100 17.66 17.66 17.66 100 0 0.0
01/08/2022
17.30
 0 17.30 17.30 17.30 0 0 0
29/07/2022
17.30
 100 17.30 17.30 17.30 100 0 0.0
28/07/2022
17.38
 100 17.38 17.38 17.38 100 0 0.0
27/07/2022
15.14
 100 15.14 15.14 15.14 0 0 0
26/07/2022
15.86
 0 15.86 15.86 15.86 0 0 0
25/07/2022
15.86
 100 15.86 15.86 15.86 0 0 0
22/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
21/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
20/07/2022
17.16
 1,400 17.16 17.16 17.16 0 500 0.0
19/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
18/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
15/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
14/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
13/07/2022
17.16
 0 17.16 17.16 17.16 0 0 0
12/07/2022
17.16
 100 17.16 17.16 17.16 100 0 0.0
11/07/2022
16.94
 400 15.50 16.94 15.50 400 300 0.0
08/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
07/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
06/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
05/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
04/07/2022
16.94
 5,000 16.65 16.94 16.65 0 1,900 0.0
01/07/2022
16.51
 0 16.51 16.51 16.51 0 0 0
30/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
29/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
28/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
27/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
24/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0
23/06/2022
16.51
 800 16.51 16.51 16.51 0 200 0.0
22/06/2022
19.39
 0 19.39 19.39 19.39 0 0 0
21/06/2022
19.39
 100 19.39 19.39 19.39 100 0 0.0
20/06/2022
17.30
 0 17.30 17.30 17.30 0 0 0
17/06/2022
17.30
 0 17.30 17.30 17.30 0 0 0
16/06/2022
17.30
 0 17.30 17.30 17.30 0 0 0
15/06/2022
17.30
 0 17.30 17.30 17.30 0 0 0
14/06/2022
17.30
 100 17.30 17.30 17.30 0 0 0
13/06/2022
17.30
 1,000 17.01 17.30 17.01 0 1,000 0.0
10/06/2022
16.58
 0 16.58 16.58 16.58 0 0 0
09/06/2022
16.58
 2,400 16.58 16.58 16.58 0 2,400 -0.1
08/06/2022
14.42
 0 14.42 14.42 14.42 0 0 0
07/06/2022
14.28
 200 14.56 14.56 14.28 0 0 0
06/06/2022
16.51
 0 16.51 16.51 16.51 0 0 0

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