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)
17/11/2022
13.82
 0 13.82 13.82 13.82 0 0 0
16/11/2022
13.82
 100 13.82 13.82 13.82 0 0 0
15/11/2022
13.82
 0 13.82 13.82 13.82 0 0 0
14/11/2022
13.82
 0 13.82 13.82 13.82 0 0 0
11/11/2022
13.82
 0 13.82 13.82 13.82 0 0 0
10/11/2022
13.82
 0 13.82 13.82 13.82 0 0 0
09/11/2022
13.82
 2,008 13.82 13.82 13.82 0 2,000 0.0
08/11/2022
13.10
 200 13.10 13.10 13.10 200 0 0.0
07/11/2022
13.46
 0 13.46 13.46 13.46 0 0 0
04/11/2022
13.46
 20 13.46 13.46 13.46 0 0 0
03/11/2022
13.46
 0 13.46 13.46 13.46 0 0 0
02/11/2022
13.46
 0 13.46 13.46 13.46 0 0 0
01/11/2022
13.46
 28 13.46 13.46 13.46 0 0 0
31/10/2022
13.46
 112 13.46 13.46 13.46 0 0 0
28/10/2022
13.46
 218 13.46 13.46 13.46 0 0 0
27/10/2022
15.64
 31 15.64 15.64 15.64 0 0 0
26/10/2022
15.64
 62 15.64 15.64 15.64 0 0 0
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

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