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)
14/04/2021
14.49
 9,300 14.06 14.49 13.91 0 4,200 -0.1
13/04/2021
14.20
 7,200 14.64 14.64 14.20 1,500 3,000 0.0
12/04/2021
14.49
 1,400 14.78 14.85 14.49 0 600 0.0
09/04/2021
14.49
 6,720 14.56 14.56 14.42 1,000 2,100 0.0
08/04/2021
14.42
 10,000 14.78 15.14 14.28 500 6,600 -0.1
07/04/2021
13.99
 6,010 13.70 14.35 13.70 0 2,500 0.0
06/04/2021
13.70
 17,102 13.12 14.06 12.98 500 9,800 -0.2
05/04/2021
12.83
 9,800 12.47 12.98 12.47 100 3,900 -0.1
02/04/2021
12.62
 5,400 12.98 12.98 12.62 0 2,100 0.0
01/04/2021
12.98
 1,010 12.98 12.98 12.98 0 400 0.0
31/03/2021
12.47
 1,000 12.54 12.83 12.47 0 400 0.0
30/03/2021
12.98
 2,100 12.40 12.98 12.40 0 1,000 0.0
29/03/2021
12.47
 5,100 12.26 12.54 12.26 0 3,100 -0.1
26/03/2021
12.40
 0 12.40 12.40 12.40 0 0 0
25/03/2021
12.40
 100 12.40 12.40 12.40 0 0 0
24/03/2021
12.69
 0 12.69 12.69 12.69 0 0 0
23/03/2021
12.69
 700 12.69 12.69 12.69 100 500 0.0
22/03/2021
12.69
 2,100 12.91 12.91 12.62 0 900 0.0
19/03/2021
12.83
 9,100 12.98 12.98 12.33 100 3,900 -0.1
18/03/2021
13.55
 200 13.63 13.63 13.55 200 0 0.0
17/03/2021
13.70
 0 13.70 13.70 13.70 0 0 0
16/03/2021
13.70
 1,100 14.06 14.06 13.70 0 0 0
15/03/2021
12.83
 5,710 15.07 15.07 12.18 1,000 5,400 -0.1
12/03/2021
13.70
 0 13.70 13.70 13.70 0 0 0
11/03/2021
13.70
 200 13.70 13.70 13.70 0 0 0
10/03/2021
13.70
 100 13.70 13.70 13.70 0 0 0
09/03/2021
13.34
 100 13.34 13.34 13.34 0 0 0
08/03/2021
13.27
 700 13.27 13.27 13.27 0 300 0.0
05/03/2021
13.27
 1,600 13.27 13.27 13.27 0 600 0.0
04/03/2021
13.27
 0 13.27 13.27 13.27 0 0 0
03/03/2021
12.98
 800 12.98 14.06 12.98 100 300 0.0
02/03/2021
12.98
 1,900 12.98 13.27 12.98 0 700 0.0
01/03/2021
12.98
 3,300 12.98 12.98 12.98 0 1,300 0.0
26/02/2021
12.98
 3,600 12.98 13.05 12.98 0 1,400 0.0
25/02/2021
14.06
 0 14.06 14.06 14.06 0 0 0
24/02/2021
13.99
 200 14.06 14.06 13.99 0 0 0
23/02/2021
12.54
 4,700 12.62 12.62 12.47 1,300 1,800 0.0
22/02/2021
12.40
 1,100 14.06 14.06 12.40 300 400 0.0
19/02/2021
12.47
 1,900 12.98 12.98 12.47 300 700 0.0
18/02/2021
13.63
 100 13.63 13.63 13.63 0 0 0
17/02/2021
12.26
 1,000 12.40 12.40 12.18 0 400 0.0
09/02/2021
13.48
 0 13.48 13.48 13.48 0 0 0
08/02/2021
13.48
 0 12.33 13.48 12.33 0 0 0
05/02/2021
12.33
 6,300 13.70 14.06 12.26 4,000 2,900 0.0
04/02/2021
12.26
 2,700 12.26 13.63 12.26 0 1,000 0.0
03/02/2021
12.26
 101 12.26 12.26 12.26 0 0 0
02/02/2021
12.04
 0 12.04 12.04 12.04 0 0 0
01/02/2021
12.18
 12,000 11.97 12.18 11.90 0 11,500 -0.2
29/01/2021
11.68
 3,200 11.90 11.90 11.61 0 3,200 -0.1
28/01/2021
11.75
 5,710 12.18 12.18 11.75 0 2,300 0.0
27/01/2021
12.11
 1,800 12.11 12.11 11.97 0 700 0.0
26/01/2021
11.90
 3,400 12.26 12.26 11.90 900 1,300 0.0
25/01/2021
12.18
 2,050 12.11 12.18 12.11 1,700 600 0.0
22/01/2021
12.18
 4,700 12.04 12.54 11.97 1,000 1,500 0.0
21/01/2021
12.04
 0 12.04 12.04 12.04 0 0 0
20/01/2021
12.26
 12,120 12.11 12.26 11.90 500 6,000 -0.1
19/01/2021
12.11
 0 12.11 12.11 12.11 0 0 0
18/01/2021
12.26
 14,920 12.04 12.26 12.04 3,500 5,500 0.0
15/01/2021
12.26
 3,700 12.54 12.62 12.11 0 1,900 0.0
14/01/2021
11.97
 10,050 12.26 12.26 11.97 0 10,000 -0.2
13/01/2021
12.11
 4,200 11.82 12.98 11.82 2,800 1,500 0.0
12/01/2021
12.04
 200 12.04 12.04 12.04 0 0 0
11/01/2021
12.04
 7,000 12.26 12.54 12.04 2,100 2,700 0.0
08/01/2021
12.47
 1,600 12.47 12.47 12.18 300 500 0.0
07/01/2021
12.18
 100 12.18 12.18 12.18 0 0 0
06/01/2021
11.90
 5,710 11.82 12.18 11.82 2,700 4,500 0.0
05/01/2021
12.33
 4,500 11.82 12.98 11.82 3,400 3,900 0.0
04/01/2021
11.97
 7,100 11.82 12.54 11.75 2,100 6,400 -0.1
31/12/2020
11.61
 1,400 12.11 12.40 11.25 0 500 0.0
30/12/2020
12.54
 100 12.54 12.54 12.54 100 0 0.0
29/12/2020
12.62
 300 12.62 12.62 12.62 100 0 0.0
28/12/2020
12.62
 210 12.62 12.62 12.62 200 0 0.0
25/12/2020
12.26
 81 12.26 12.26 12.26 0 0 0
24/12/2020
12.26
 0 12.26 12.26 12.26 0 0 0
23/12/2020
12.54
 3,100 11.90 12.54 10.53 100 1,400 0.0
22/12/2020
12.40
 220 12.26 12.40 12.26 0 100 0.0
21/12/2020
12.26
 100 12.26 12.26 12.26 100 0 0.0
18/12/2020
12.47
 700 12.40 12.47 12.40 100 400 0.0
17/12/2020
12.40
 1,800 12.04 12.40 12.04 1,000 800 0.0
16/12/2020
13.19
 100 13.19 13.19 13.19 100 0 0.0
15/12/2020
13.27
 100 13.27 13.27 13.27 0 0 0
14/12/2020
12.04
 5,600 12.04 12.33 11.90 700 2,200 0.0
11/12/2020
12.26
 2,860 11.90 12.26 11.90 0 1,000 0.0
10/12/2020
12.26
 0 12.26 12.26 12.26 0 0 0
09/12/2020
12.62
 800 12.04 12.62 12.04 0 200 0.0
08/12/2020
12.18
 0 12.18 12.18 12.18 0 0 0
07/12/2020
12.47
 1,600 11.90 12.47 11.90 0 900 0.0
04/12/2020
12.62
 500 12.26 12.62 11.68 0 300 0.0
03/12/2020
12.76
 3,300 12.11 12.76 12.11 0 1,700 0.0
02/12/2020
12.33
 11,240 12.33 12.40 11.54 2,200 4,300 0.0
01/12/2020
12.54
 500 12.47 12.54 12.47 0 500 0.0
30/11/2020
12.40
 1,300 12.47 12.47 12.40 0 0 0
27/11/2020
12.47
 1,700 12.47 12.47 12.47 0 0 0
26/11/2020
12.40
 300 12.40 12.40 12.40 0 0 0
25/11/2020
14.35
 0 14.35 14.35 14.35 0 0 0
24/11/2020
14.35
 0 14.35 14.35 14.35 0 0 0
23/11/2020
14.35
 0 14.35 14.35 14.35 0 0 0
20/11/2020
14.35
 100 14.35 14.35 14.35 0 0 0
19/11/2020
14.42
 0 14.42 14.42 14.42 0 0 0
18/11/2020
14.42
 0 14.42 14.42 14.42 0 0 0

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