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)
29/06/2020
12.98
 500 12.98 12.98 12.98 500 0 0.0
26/06/2020
14.06
 200 14.06 14.06 14.06 0 0 0
25/06/2020
12.62
 1,000 12.62 12.62 12.62 0 0 0
24/06/2020
12.62
 3,900 11.54 12.62 11.54 0 0 0
23/06/2020
12.26
 0 12.26 12.26 12.26 0 0 0
22/06/2020
12.26
 827 12.26 12.26 12.26 0 0 0
19/06/2020
12.26
 0 12.26 12.26 12.26 0 0 0
18/06/2020
12.26
 1,600 12.26 12.26 12.26 0 0 0
17/06/2020
11.75
 1,000 11.61 11.75 11.61 0 0 0
16/06/2020
11.61
 0 11.61 11.61 11.61 0 0 0
15/06/2020
11.61
 100 11.61 11.61 11.61 0 0 0
12/06/2020
11.25
 1,800 11.75 11.75 11.25 100 0 0.0
11/06/2020
12.47
 2,400 14.78 14.78 12.47 1,400 100 0.0
10/06/2020
14.64
 500 14.64 14.64 14.64 300 0 0.0
09/06/2020
14.49
 5,600 12.98 14.49 12.98 1,200 0 0.0
08/06/2020
12.62
 300 12.62 12.62 12.62 0 0 0
05/06/2020
12.62
 3,310 12.62 12.62 12.62 0 0 0
04/06/2020
12.62
 0 12.62 12.62 12.62 0 0 0
03/06/2020
11.61
 400 12.98 12.98 11.61 100 0 0.0
02/06/2020
11.46
 210 11.46 11.46 11.46 200 0 0.0
01/06/2020
11.90
 900 11.82 11.90 11.82 100 0 0.0
29/05/2020
11.90
 500 11.90 11.90 11.90 0 0 0
28/05/2020
11.46
 100 11.46 11.46 11.46 0 0 0
27/05/2020
11.90
 31,400 10.89 11.90 10.89 0 30,800 -0.5
26/05/2020
11.90
 0 11.90 11.90 11.90 0 0 0
25/05/2020
11.90
 3,200 11.90 11.90 11.90 0 0 0
22/05/2020
11.68
 2,100 11.54 11.68 11.54 0 0 0
21/05/2020
11.54
 6,600 11.32 11.61 11.32 0 2,600 0.0
20/05/2020
11.32
 2,300 11.32 11.46 11.32 0 900 0.0
19/05/2020
11.32
 900 11.32 11.32 11.32 0 400 0.0
18/05/2020
11.39
 3,081 11.39 11.39 11.39 0 1,000 0.0
15/05/2020
11.39
 0 11.39 11.39 11.39 0 0 0
14/05/2020
11.39
 0 11.39 11.39 11.39 0 0 0
13/05/2020
11.32
 3,100 11.46 11.46 11.32 0 1,000 0.0
12/05/2020
10.89
 3,710 11.39 11.54 10.89 0 3,000 0.0
11/05/2020
10.81
 1,600 10.81 10.81 10.81 0 1,600 0.0
08/05/2020
11.54
 1,729 11.54 11.54 11.54 0 500 0.0
07/05/2020
11.75
 100 11.75 11.75 11.75 0 0 0
06/05/2020
10.81
 8,580 11.39 11.39 10.81 2,000 2,500 0.0
05/05/2020
11.46
 0 11.46 11.46 11.46 0 0 0
04/05/2020
11.46
 0 11.46 11.46 11.46 0 0 0
29/04/2020
11.46
 0 11.46 11.46 11.46 0 0 0
28/04/2020
11.25
 3,930 11.90 11.90 11.25 0 1,500 0.0
27/04/2020
11.32
 0 11.32 11.32 11.32 0 0 0
24/04/2020
11.25
 9,600 11.54 12.26 11.25 5,000 3,600 0.0
23/04/2020
12.69
 200 12.69 12.69 12.69 0 0 0
22/04/2020
12.26
 900 12.26 12.26 12.26 0 0 0
21/04/2020
11.90
 1,320 11.90 11.90 11.90 1,000 100 0.0
20/04/2020
12.26
 0 12.26 12.26 12.26 0 0 0
17/04/2020
11.90
 1,140 11.61 12.98 11.61 500 400 0.0
16/04/2020
11.75
 1,100 11.82 12.26 11.75 0 400 0.0
15/04/2020
11.54
 3,120 11.54 12.98 11.54 0 1,200 0.0
14/04/2020
11.54
 100 11.54 11.54 11.54 0 0 0
13/04/2020
11.46
 920 11.54 11.54 11.46 0 300 0.0
10/04/2020
11.17
 800 11.17 11.17 11.17 0 300 0.0
09/04/2020
10.96
 4,070 10.89 10.96 10.81 0 1,500 0.0
08/04/2020
10.96
 5,700 11.17 11.17 10.81 2,000 1,500 0.0
07/04/2020
11.17
 500 11.32 11.32 11.17 0 200 0.0
06/04/2020
10.09
 8,100 10.24 11.39 9.81 200 3,000 0.0
03/04/2020
11.46
 500 11.54 11.54 11.46 0 0 0
01/04/2020
11.54
 300 11.54 11.54 11.54 0 0 0
31/03/2020
11.54
 0 11.54 11.54 11.54 0 0 0
30/03/2020
11.54
 0 11.54 11.54 11.54 0 0 0
27/03/2020
11.54
 100 11.54 11.54 11.54 0 0 0
26/03/2020
11.54
 2,300 10.81 11.54 10.09 0 0 0
25/03/2020
11.54
 2,400 11.90 11.90 11.54 2,000 0 0.0
24/03/2020
10.81
 1,100 11.54 11.54 10.74 0 300 0.0
23/03/2020
12.62
 60 12.62 12.62 12.62 0 0 0
20/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
19/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
18/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
17/03/2020
12.62
 30 12.62 12.62 12.62 0 0 0
16/03/2020
12.62
 1,150 12.62 12.62 12.62 0 200 0.0
13/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
12/03/2020
12.62
 250 12.62 12.62 12.62 0 0 0
11/03/2020
13.12
 0 13.12 13.12 13.12 0 0 0
10/03/2020
13.12
 100 13.12 13.12 13.12 0 0 0
09/03/2020
13.12
 0 13.12 13.12 13.12 0 0 0
06/03/2020
13.12
 300 13.12 13.12 13.12 0 100 0.0
05/03/2020
12.98
 1,300 12.98 13.34 12.98 200 500 0.0
04/03/2020
13.34
 100 13.34 13.34 13.34 100 0 0.0
03/03/2020
13.34
 5 13.34 13.34 13.34 0 0 0
02/03/2020
13.34
 0 13.34 13.34 13.34 0 0 0
28/02/2020
13.34
 40 13.34 13.34 13.34 0 0 0
27/02/2020
13.34
 0 13.34 13.34 13.34 0 0 0
26/02/2020
13.34
 0 13.34 13.34 13.34 0 0 0
25/02/2020
13.34
 2,300 13.41 13.41 13.34 0 700 0.0
24/02/2020
13.55
 0 13.55 13.55 13.55 0 0 0
21/02/2020
13.55
 600 13.55 13.55 13.55 0 200 0.0
20/02/2020
13.55
 0 13.55 13.55 13.55 0 0 0
19/02/2020
13.55
 20,500 13.55 13.55 13.55 1,000 8,000 -0.1
18/02/2020
13.55
 200 13.55 13.55 13.55 200 0 0.0
17/02/2020
13.55
 1,300 13.55 13.55 13.55 1,100 500 0.0
14/02/2020
13.63
 0 13.63 13.63 13.63 0 0 0
13/02/2020
13.55
 1,500 13.63 13.63 13.55 600 600 0
12/02/2020
13.63
 100 13.63 13.63 13.63 100 0 0.0
11/02/2020
13.34
 5,600 13.41 13.48 13.34 0 5,000 -0.1
10/02/2020
13.34
 8,100 13.34 13.34 12.98 5,000 8,000 -0.1
07/02/2020
13.34
 7,800 13.34 13.34 13.34 5,000 7,800 -0.1
06/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0

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