CTCP Thực phẩm Quốc tế (ifs)

18
1
(5.88%)
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)
03/06/2022
16.51
 400 16.51 16.51 16.51 0 100 0.0
02/06/2022
16.58
 0 16.58 16.58 16.58 0 0 0
01/06/2022
16.58
 0 16.58 16.58 16.58 0 0 0
31/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
30/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
27/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
26/05/2022
16.58
 0 16.58 16.58 16.58 0 0 0
25/05/2022
16.58
 600 16.58 16.58 16.58 0 100 0.0
24/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
23/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
20/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
19/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
18/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
17/05/2022
17.01
 0 17.01 17.01 17.01 0 0 0
16/05/2022
17.01
 7,700 15.86 17.16 15.86 0 4,800 -0.1
13/05/2022
15.14
 7,100 14.78 15.14 14.78 500 2,800 0.0
12/05/2022
15.14
 204 15.14 15.14 15.14 0 0 0
11/05/2022
17.23
 0 17.23 17.23 17.23 0 0 0
10/05/2022
17.23
 100 17.23 17.23 17.23 0 0 0
09/05/2022
16.94
 42 16.94 16.94 16.94 0 0 0
06/05/2022
16.87
 3,600 16.94 16.94 16.87 0 1,400 0.0
05/05/2022
15.64
 0 15.64 15.64 15.64 0 0 0
04/05/2022
15.21
 1,501 17.01 17.01 14.64 0 800 0.0
29/04/2022
17.01
 0 17.01 17.01 17.01 0 0 0
28/04/2022
17.01
 0 17.01 17.01 17.01 0 0 0
27/04/2022
17.01
 0 17.01 17.01 17.01 0 0 0
26/04/2022
16.94
 4,500 17.01 17.01 16.94 0 2,500 -0.1
25/04/2022
17.01
 10,400 16.94 17.01 16.94 0 3,400 -0.1
22/04/2022
16.94
 0 16.94 16.94 16.94 0 0 0
21/04/2022
16.94
 8,200 16.94 16.94 16.94 0 3,100 -0.1
20/04/2022
16.58
 8,500 16.58 16.58 16.58 0 3,100 -0.1
19/04/2022
16.58
 200 16.58 16.58 16.58 0 0 0
14/04/2022
17.23
 2,000 17.23 17.23 17.23 0 1,000 0.0
13/04/2022
17.23
 0 17.23 17.23 17.23 0 0 0
12/04/2022
17.23
 8,100 17.23 17.23 17.23 0 3,100 -0.1
08/04/2022
17.59
 0 17.59 17.59 17.59 0 0 0
07/04/2022
17.59
 0 17.59 17.59 17.59 0 0 0
06/04/2022
17.59
 51 17.59 17.59 17.59 0 0 0
05/04/2022
17.59
 0 17.59 17.59 17.59 0 0 0
04/04/2022
17.30
 2,801 17.59 17.59 17.30 0 1,000 0.0
01/04/2022
17.30
 500 17.30 17.30 17.30 0 0 0
31/03/2022
17.30
 0 17.30 17.30 17.30 0 0 0
30/03/2022
17.30
 17,303 16.94 17.30 16.94 0 6,400 -0.2
29/03/2022
16.94
 64 16.94 16.94 16.94 0 0 0
28/03/2022
16.94
 6 16.94 16.94 16.94 0 0 0
25/03/2022
16.94
 11,700 16.94 16.94 16.87 0 4,800 -0.1
24/03/2022
16.58
 210 16.51 16.58 16.51 0 0 0
23/03/2022
16.58
 8,680 16.58 16.58 16.58 0 3,400 -0.1
22/03/2022
16.58
 16,600 16.58 16.58 16.58 0 6,600 -0.2
21/03/2022
16.65
 7,700 16.80 16.80 16.58 0 2,700 -0.1
18/03/2022
16.58
 17 16.58 16.58 16.58 0 0 0
17/03/2022
16.65
 600 16.58 16.65 16.58 0 200 0.0
16/03/2022
16.58
 0 16.58 16.58 16.58 0 0 0
15/03/2022
16.58
 18,800 16.80 16.80 16.58 0 13,300 -0.3
14/03/2022
16.58
 1,000 16.44 16.58 16.44 0 400 0.0
11/03/2022
17.81
 0 17.81 17.81 17.81 0 0 0
10/03/2022
18.53
 4,710 16.58 18.53 16.58 0 1,800 0.0
09/03/2022
16.44
 500 16.94 16.94 16.44 0 100 0.0
08/03/2022
19.11
 100 19.11 19.11 19.11 0 0 0
07/03/2022
19.11
 600 19.11 19.11 19.11 0 100 0.0
04/03/2022
18.02
 600 18.38 18.38 18.02 0 0 0
03/03/2022
16.94
 1,500 16.94 16.94 16.94 0 500 0.0
02/03/2022
16.94
 1,000 16.94 16.94 16.94 0 200 0.0
01/03/2022
17.88
 0 17.88 17.88 17.88 0 0 0
28/02/2022
17.88
 0 17.88 17.88 17.88 0 0 0
25/02/2022
18.75
 1,580 16.94 18.75 16.94 0 300 0.0
24/02/2022
19.18
 1 19.18 19.18 19.18 0 0 0
23/02/2022
19.54
 830 16.58 19.54 16.58 0 0 0
22/02/2022
18.96
 1,700 18.96 18.96 18.96 0 0 0
21/02/2022
18.96
 1,000 18.96 18.96 18.96 0 0 0
18/02/2022
18.96
 0 18.96 18.96 18.96 0 0 0
17/02/2022
18.96
 0 18.96 18.96 18.96 0 0 0
16/02/2022
18.75
 1,600 19.54 19.54 18.75 0 0 0
15/02/2022
18.02
 11,900 18.02 18.02 18.02 0 1,900 0.0
14/02/2022
19.61
 0 19.61 19.61 19.61 0 0 0
11/02/2022
19.61
 500 19.61 19.61 19.61 0 0 0
10/02/2022
18.67
 600 18.67 18.67 18.67 0 0 0
09/02/2022
17.16
 2,800 17.23 17.23 17.09 0 1,000 0.0
08/02/2022
17.16
 0 17.16 17.16 17.16 0 0 0
07/02/2022
17.16
 2,900 17.23 17.23 17.09 0 700 0.0
28/01/2022
15.64
 1,800 15.57 17.66 15.57 0 700 0.0
27/01/2022
17.88
 500 17.88 17.88 17.88 0 0 0
26/01/2022
19.25
 1,200 16.94 19.25 16.94 0 200 0.0
25/01/2022
16.22
 6,800 17.30 17.30 16.08 0 1,800 0.0
24/01/2022
17.66
 1,800 17.66 17.66 17.66 0 0 0
21/01/2022
18.02
 17,100 18.02 18.02 18.02 0 17,100 -0.4
20/01/2022
18.02
 1,550 18.02 18.02 18.02 0 400 0.0
19/01/2022
18.02
 0 18.02 18.02 18.02 0 0 0
18/01/2022
18.02
 4,100 18.02 18.02 18.02 0 1,000 0.0
14/01/2022
18.75
 20 18.75 18.75 18.75 0 0 0
13/01/2022
18.75
 329 18.75 18.75 18.75 0 0 0
12/01/2022
18.02
 12,300 18.38 18.38 18.02 0 5,000 -0.1
11/01/2022
18.38
 8,300 18.38 19.32 18.31 0 3,400 -0.1
10/01/2022
18.38
 6,300 18.89 18.89 18.17 400 5,300 -0.1
07/01/2022
18.60
 1,402 19.03 19.03 18.46 300 100 0.0
06/01/2022
18.75
 0 18.75 18.75 18.75 0 0 0
05/01/2022
18.75
 100 18.75 18.75 18.75 0 100 0.0
04/01/2022
18.02
 4,700 17.95 18.67 17.95 0 0 0
31/12/2021
18.38
 3,000 17.30 18.38 17.30 0 1,000 0.0
30/12/2021
18.38
 0 18.38 18.38 18.38 0 0 0

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