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)
08/09/2021
20.55
 8,123 21.85 21.85 19.47 3,000 3,600 0.0
07/09/2021
19.75
 1,477 18.02 19.75 18.02 0 600 0.0
06/09/2021
17.74
 9,100 17.01 17.74 17.01 0 7,200 -0.2
01/09/2021
17.01
 700 17.01 17.01 17.01 0 300 0.0
31/08/2021
16.94
 8,100 16.94 17.01 16.94 0 3,200 -0.1
30/08/2021
16.94
 4,031 16.94 16.94 16.87 0 1,900 0.0
27/08/2021
16.94
 3,200 16.58 16.94 16.58 0 1,500 0.0
26/08/2021
16.29
 2,000 16.73 16.73 16.29 0 800 0.0
25/08/2021
16.44
 0 16.44 16.44 16.44 0 0 0
24/08/2021
16.44
 0 16.44 16.44 16.44 0 0 0
23/08/2021
16.44
 600 16.44 16.44 16.44 400 200 0.0
20/08/2021
16.01
 3,800 14.78 16.01 14.78 0 1,800 0.0
19/08/2021
17.09
 200 17.09 17.09 17.09 0 0 0
18/08/2021
15.72
 3,600 16.87 16.87 15.57 0 1,400 0.0
17/08/2021
16.94
 100 16.22 16.94 16.94 0 0 0
16/08/2021
16.22
 2,400 16.22 16.22 16.22 0 800 0.0
13/08/2021
16.22
 300 16.22 16.22 16.22 0 0 0
12/08/2021
16.22
 1,000 16.22 16.22 16.22 0 500 0.0
11/08/2021
15.86
 2,900 15.86 15.86 15.86 0 1,200 0.0
10/08/2021
15.86
 200 15.86 15.86 15.86 0 0 0
09/08/2021
15.50
 1,400 15.50 15.50 15.50 0 500 0.0
06/08/2021
15.50
 200 15.50 15.50 15.50 0 0 0
05/08/2021
15.50
 100 15.50 15.50 15.50 0 0 0
04/08/2021
15.86
 0 15.86 15.86 15.86 0 0 0
03/08/2021
15.93
 1,700 15.86 15.93 15.86 0 700 0.0
02/08/2021
16.22
 100 16.22 16.22 16.22 0 0 0
30/07/2021
15.93
 100 15.93 15.93 15.93 0 0 0
29/07/2021
15.86
 0 15.86 15.86 15.86 0 0 0
28/07/2021
15.86
 0 15.86 15.86 15.86 0 0 0
27/07/2021
15.86
 2,100 15.86 15.86 15.86 0 900 0.0
26/07/2021
15.72
 0 15.72 15.72 15.72 0 0 0
23/07/2021
15.86
 1,400 15.86 15.86 15.28 0 700 0.0
22/07/2021
15.28
 0 15.28 15.28 15.28 0 0 0
21/07/2021
15.28
 200 15.28 15.28 15.28 0 0 0
20/07/2021
15.28
 0 15.28 15.28 15.28 0 0 0
19/07/2021
15.43
 700 15.14 15.43 15.14 0 300 0.0
16/07/2021
15.43
 1,000 15.43 15.43 15.43 0 400 0.0
15/07/2021
15.43
 1,400 15.43 15.43 15.43 0 700 0.0
14/07/2021
15.50
 2,200 15.14 15.50 14.35 0 900 0.0
13/07/2021
15.72
 400 15.64 15.72 15.64 0 0 0
12/07/2021
15.79
 100 15.79 15.79 15.79 0 0 0
09/07/2021
15.43
 0 15.43 15.43 15.43 0 0 0
08/07/2021
15.86
 7,000 15.43 15.86 15.43 0 6,700 -0.1
07/07/2021
15.28
 7,700 15.64 15.64 14.92 0 3,000 -0.1
06/07/2021
15.64
 0 15.64 15.64 15.64 0 0 0
05/07/2021
15.64
 4,000 15.64 15.64 15.64 0 1,600 0.0
02/07/2021
15.64
 800 15.64 15.64 15.64 0 400 0.0
01/07/2021
15.86
 3,400 15.79 15.86 15.79 0 1,400 0.0
30/06/2021
15.72
 4,950 15.72 15.72 15.64 0 2,100 0.0
29/06/2021
15.72
 3,100 15.72 15.72 15.72 0 500 0.0
28/06/2021
15.72
 2,400 15.14 15.72 15.14 0 1,000 0.0
25/06/2021
15.72
 10,900 15.64 15.72 15.64 0 4,400 -0.1
24/06/2021
15.57
 2,900 15.64 15.64 15.57 0 1,100 0.0
23/06/2021
15.72
 2,700 15.50 15.72 15.50 0 1,100 0.0
22/06/2021
15.72
 0 15.72 15.72 15.72 0 0 0
21/06/2021
15.00
 16,800 15.86 16.22 14.85 100 5,000 0
18/06/2021
15.86
 600 16.94 16.94 15.86 0 0 0
17/06/2021
14.78
 0 14.78 14.78 14.78 0 0 0
16/06/2021
14.78
 100 14.78 14.78 14.78 0 0 0
15/06/2021
14.56
 300 14.56 14.56 14.56 0 0 0
14/06/2021
16.94
 2,900 14.42 16.94 14.42 100 1,200 0.0
11/06/2021
15.14
 3,500 15.14 15.14 14.49 0 1,500 0.0
10/06/2021
14.49
 1,400 15.14 15.14 14.49 0 600 0.0
09/06/2021
14.42
 4,340 14.20 14.42 14.20 1,500 1,700 0.0
08/06/2021
14.56
 12,100 15.14 15.14 14.13 4,000 4,800 0.0
07/06/2021
14.56
 350 14.56 14.56 14.56 0 0 0
04/06/2021
14.49
 7,900 14.42 15.14 14.42 600 3,100 -0.1
03/06/2021
14.85
 0 14.85 14.85 14.85 0 0 0
02/06/2021
14.42
 2,100 14.78 14.92 14.20 100 800 0.0
01/06/2021
14.28
 10,994 14.78 15.14 14.13 1,800 4,200 0.0
31/05/2021
14.35
 150 14.35 14.35 14.35 100 0 0.0
28/05/2021
14.42
 2,500 14.71 14.78 13.84 200 1,000 0.0
27/05/2021
14.42
 108 14.42 14.42 14.42 100 0 0.0
26/05/2021
14.42
 1,600 14.78 14.78 14.42 0 600 0.0
25/05/2021
14.71
 7 14.71 14.71 14.71 0 0 0
24/05/2021
14.13
 2,910 14.78 14.78 14.13 0 1,100 0.0
21/05/2021
13.91
 2,600 14.78 14.78 13.91 600 900 0.0
20/05/2021
13.77
 11,800 13.99 15.14 13.63 300 5,300 -0.1
19/05/2021
13.70
 0 13.70 13.70 13.70 0 0 0
18/05/2021
13.84
 610 13.41 13.84 13.41 0 400 0.0
17/05/2021
13.70
 207 13.99 13.99 13.70 100 0 0.0
14/05/2021
13.70
 800 13.99 13.99 13.70 0 300 0.0
13/05/2021
13.99
 4,200 13.99 13.99 13.91 3,000 1,800 0.0
12/05/2021
13.77
 2,100 15.00 15.00 13.77 500 0 0.0
11/05/2021
13.77
 5,400 13.99 15.07 13.77 500 2,800 0.0
10/05/2021
13.70
 6,300 13.48 14.20 12.83 1,000 2,600 0.0
07/05/2021
13.48
 3,700 13.12 14.13 13.12 0 500 0.0
06/05/2021
13.99
 1,100 12.69 13.99 12.69 0 500 0.0
05/05/2021
13.05
 100 13.05 13.05 13.05 0 0 0
04/05/2021
12.98
 4,710 12.62 13.27 12.62 0 1,700 0.0
29/04/2021
13.27
 1,400 13.27 13.27 13.27 0 600 0.0
28/04/2021
13.27
 1,000 13.12 13.27 13.05 100 500 0.0
27/04/2021
13.19
 1,100 13.48 13.48 13.19 400 400 0
26/04/2021
13.41
 600 13.48 13.48 13.12 0 400 0.0
23/04/2021
13.99
 2,320 13.55 13.99 13.34 0 1,000 0.0
22/04/2021
13.91
 3,600 13.99 14.13 13.91 0 1,500 0.0
20/04/2021
13.99
 1,227 13.99 14.06 13.99 0 500 0.0
19/04/2021
14.13
 2,900 14.06 14.13 14.06 0 1,200 0.0
16/04/2021
13.99
 3,210 14.06 14.06 13.77 0 1,300 0.0
15/04/2021
14.13
 3,020 15.79 15.79 13.84 0 1,300 0.0

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