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)
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
17/01/2022
18.96
 400 18.75 18.96 18.96 0 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
29/12/2021
18.38
 0 18.38 18.38 18.38 0 0 0
28/12/2021
18.46
 1,600 18.24 19.03 16.65 0 500 0.0
27/12/2021
18.31
 0 18.31 18.31 18.31 0 0 0
24/12/2021
18.31
 12 18.31 18.31 18.31 0 10 0.0
23/12/2021
18.38
 25,500 18.02 18.38 18.02 0 10,000 -0.3
22/12/2021
18.75
 111 18.75 18.75 18.75 0 0 0
21/12/2021
18.75
 22,049 18.46 18.82 18.46 0 10,900 -0.3
20/12/2021
19.25
 500 19.25 19.25 19.25 0 0 0
17/12/2021
19.25
 700 19.25 19.25 19.25 0 0 0
16/12/2021
19.75
 501 19.75 19.75 19.75 0 0 0
15/12/2021
18.75
 9,900 18.75 18.75 18.75 0 3,900 -0.1
14/12/2021
18.38
 6,034 20.11 20.11 18.02 0 2,400 -0.1
13/12/2021
19.03
 562 19.03 19.03 19.03 0 0 0
10/12/2021
18.38
 600 19.03 19.03 18.38 100 200 0.0
09/12/2021
19.03
 100 19.03 19.03 19.03 100 0 0.0
08/12/2021
19.39
 200 18.82 19.39 18.82 100 0 0.0
07/12/2021
18.89
 104 18.89 18.89 18.89 100 0 0.0
06/12/2021
18.96
 1,200 17.74 19.39 17.74 100 400 0.0
03/12/2021
19.97
 0 19.97 19.97 19.97 0 0 0
02/12/2021
19.97
 100 19.97 19.97 19.97 0 0 0
01/12/2021
18.31
 0 18.31 18.31 18.31 0 0 0
30/11/2021
17.81
 1,000 17.81 19.47 17.81 200 400 0.0
29/11/2021
19.32
 600 19.18 19.47 17.88 100 0 0.0
26/11/2021
19.47
 700 18.89 19.68 18.89 400 0 0.0
25/11/2021
19.47
 400 20.19 20.19 19.47 400 0 0.0
24/11/2021
18.38
 2,700 18.17 18.60 18.17 100 1,100 0.0
23/11/2021
18.67
 11,900 18.17 18.75 18.17 0 7,400 -0.2
22/11/2021
18.17
 0 18.17 18.17 18.17 0 0 0
19/11/2021
18.10
 4,300 18.24 18.31 18.10 0 1,700 0.0
18/11/2021
18.38
 9,500 18.38 18.38 18.02 0 3,800 -0.1
17/11/2021
18.46
 500 18.46 18.46 18.46 0 200 0.0
16/11/2021
18.38
 2,600 18.38 18.38 18.38 0 1,000 0.0
15/11/2021
18.38
 1,000 18.46 18.46 18.38 0 400 0.0
12/11/2021
18.38
 3,600 18.17 18.67 18.17 0 1,200 0.0
11/11/2021
18.31
 500 18.31 18.31 18.31 0 0 0
10/11/2021
18.38
 5,800 18.38 18.38 18.38 0 2,300 -0.1
09/11/2021
18.46
 0 18.46 18.46 18.46 0 0 0
08/11/2021
18.38
 12,000 18.38 18.53 18.38 0 6,700 -0.2
05/11/2021
18.46
 10,500 18.46 18.46 18.46 0 4,000 -0.1
04/11/2021
18.38
 8,162 18.38 18.38 18.31 0 4,000 -0.1
03/11/2021
18.38
 13,500 18.31 18.46 18.02 0 7,900 -0.2
02/11/2021
18.31
 0 18.31 18.31 18.31 0 0 0
01/11/2021
18.31
 0 18.31 18.31 18.31 0 0 0
29/10/2021
18.24
 1,380 18.02 19.03 18.02 0 500 0.0
28/10/2021
18.10
 5,440 19.68 19.68 18.10 0 4,100 -0.1
27/10/2021
18.38
 0 18.38 18.38 18.38 0 0 0
26/10/2021
18.17
 9,800 16.58 18.53 16.58 0 4,300 -0.1
25/10/2021
18.60
 100 18.60 18.60 18.60 0 0 0
22/10/2021
19.03
 200 18.46 19.03 18.46 0 0 0
21/10/2021
18.53
 130 18.53 18.53 18.53 0 0 0
20/10/2021
18.17
 0 18.17 18.17 18.17 0 0 0
19/10/2021
18.17
 53 18.17 18.17 18.17 0 0 0
18/10/2021
18.17
 14,300 19.75 19.75 18.10 0 5,200 -0.1
15/10/2021
17.88
 0 17.88 17.88 17.88 0 0 0
14/10/2021
18.02
 2,506 17.30 18.10 17.30 0 1,000 0.0
13/10/2021
18.10
 0 18.10 18.10 18.10 0 0 0
12/10/2021
18.10
 12,000 18.10 18.10 18.10 0 2,200 -0.1
11/10/2021
18.38
 0 18.38 18.38 18.38 0 0 0
08/10/2021
18.38
 3,900 18.38 18.38 18.38 0 3,600 -0.1
07/10/2021
19.39
 16,730 18.17 19.39 18.10 0 7,300 -0.2
06/10/2021
19.68
 800 20.11 20.11 19.68 0 0 0
05/10/2021
18.02
 2,728 17.16 18.02 17.16 0 1,500 0.0
04/10/2021
17.01
 16,600 17.01 17.01 17.01 0 6,600 -0.2
01/10/2021
18.02
 300 18.02 18.02 18.02 0 0 0
30/09/2021
18.02
 30 18.02 18.02 18.02 0 0 0
29/09/2021
18.02
 1,800 18.02 18.02 18.02 0 700 0.0
28/09/2021
18.02
 200 18.02 18.02 18.02 0 200 0.0
27/09/2021
18.10
 0 18.10 18.10 18.10 0 0 0
24/09/2021
18.10
 19,500 18.10 18.10 18.10 0 7,800 -0.2
23/09/2021
18.17
 1,220 18.24 18.46 18.17 0 500 0.0
22/09/2021
18.17
 1,300 18.10 18.17 18.10 0 700 0.0
21/09/2021
18.10
 6,100 18.10 18.10 18.10 0 2,500 -0.1
20/09/2021
18.38
 3,700 19.47 19.47 17.66 0 1,500 0.0
17/09/2021
18.75
 500 18.17 18.75 18.17 0 200 0.0
16/09/2021
18.17
 0 18.17 18.17 18.17 0 0 0
15/09/2021
18.38
 1,300 18.02 18.38 18.02 0 600 0.0
14/09/2021
18.02
 2,700 17.30 18.75 17.30 0 1,000 0.0
13/09/2021
20.19
 160 20.19 20.19 20.19 0 0 0
10/09/2021
19.25
 7,232 20.33 20.55 19.25 0 1,000 0.0
09/09/2021
19.61
 11,000 21.63 21.63 19.54 0 3,100 -0.1

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