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)
05/02/2020
12.98
 0 12.98 12.98 12.98 0 0 0
04/02/2020
12.98
 400 12.98 12.98 12.98 0 100 0.0
03/02/2020
12.98
 1,600 12.98 12.98 12.98 0 600 0.0
31/01/2020
12.98
 0 12.98 12.98 12.98 0 0 0
30/01/2020
12.98
 0 12.98 12.98 12.98 0 0 0
22/01/2020
13.05
 1,500 12.98 13.05 12.98 0 1,500 0.0
21/01/2020
13.05
 0 13.05 13.05 13.05 0 0 0
20/01/2020
13.05
 300 13.05 13.05 13.05 0 0 0
17/01/2020
13.05
 0 13.05 13.05 13.05 0 0 0
16/01/2020
13.05
 100 13.05 13.05 13.05 0 0 0
15/01/2020
13.05
 12,000 13.12 13.12 13.05 0 8,600 -0.2
14/01/2020
13.05
 0 13.05 13.05 13.05 0 0 0
13/01/2020
13.19
 1,940 13.05 13.19 13.05 0 700 0.0
10/01/2020
13.05
 0 13.05 13.05 13.05 0 0 0
09/01/2020
13.05
 10 13.05 13.05 13.05 0 0 0
08/01/2020
13.77
 200 12.26 13.77 12.26 0 100 0.0
07/01/2020
13.63
 0 13.63 13.63 13.63 0 0 0
06/01/2020
13.63
 0 13.63 13.63 13.63 0 0 0
03/01/2020
13.63
 1,900 13.63 13.63 13.63 0 700 0.0
02/01/2020
12.98
 10 12.98 12.98 12.98 0 0 0
31/12/2019
12.98
 360 12.98 12.98 12.98 0 0 0
30/12/2019
12.98
 0 12.98 12.98 12.98 0 0 0
27/12/2019
12.98
 2,522 13.05 13.05 12.98 0 2,000 0.0
26/12/2019
13.63
 0 13.63 13.63 13.63 0 0 0
25/12/2019
13.70
 7,500 13.55 13.70 13.55 4,000 5,500 0.0
24/12/2019
13.70
 1,000 13.70 13.70 13.70 0 1,000 0.0
23/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
20/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
19/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
18/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
17/12/2019
13.41
 0 13.41 13.41 13.41 0 0 0
16/12/2019
13.77
 4,000 13.48 13.77 13.05 0 1,500 0.0
13/12/2019
13.77
 0 13.77 13.77 13.77 0 0 0
12/12/2019
13.77
 0 13.77 13.77 13.77 0 0 0
11/12/2019
13.77
 0 13.77 13.77 13.77 0 0 0
10/12/2019
13.77
 0 13.77 13.77 13.77 0 0 0
09/12/2019
13.70
 412 13.99 13.99 13.70 0 100 0.0
06/12/2019
13.70
 800 13.70 13.70 13.70 0 300 0.0
05/12/2019
13.12
 0 13.12 13.12 13.12 0 0 0
04/12/2019
13.12
 0 13.12 13.12 13.12 0 0 0
03/12/2019
13.27
 1,610 13.19 13.27 13.05 0 1,100 0.0
02/12/2019
14.06
 0 14.06 14.06 14.06 0 0 0
29/11/2019
14.06
 0 14.06 14.06 14.06 0 0 0
28/11/2019
14.06
 1,500 14.13 14.13 14.06 500 500 0
27/11/2019
14.35
 0 14.35 14.35 14.35 0 0 0
26/11/2019
14.28
 1,350 14.42 14.42 14.28 0 500 0.0
25/11/2019
14.42
 800 14.42 14.42 14.42 800 0 0.0
22/11/2019
14.42
 8,200 14.42 14.49 14.42 0 0 0
21/11/2019
14.42
 3,000 14.42 14.42 14.20 0 2,400 0.0
20/11/2019
14.42
 0 14.42 14.42 14.42 0 0 0
19/11/2019
14.42
 0 14.42 14.42 14.42 0 0 0
18/11/2019
14.42
 140 14.42 14.42 14.42 0 0 0
15/11/2019
14.28
 1,800 14.06 14.35 14.06 0 500 0.0
14/11/2019
14.42
 8,130 15.07 15.07 14.42 600 400 0.0
13/11/2019
15.07
 5,640 15.07 15.14 15.07 4,400 4,140 0.0
12/11/2019
15.07
 6,440 15.64 15.64 15.07 5,000 5,140 0.0
11/11/2019
15.64
 290 15.64 15.64 15.64 0 0 0
08/11/2019
15.64
 3,900 15.50 15.79 15.50 0 1,400 0.0
07/11/2019
15.72
 3,650 15.14 15.72 15.14 0 1,800 0.0
06/11/2019
15.86
 0 15.86 15.86 15.86 0 0 0
05/11/2019
15.86
 0 15.86 15.86 15.86 0 0 0
04/11/2019
15.79
 1,560 15.86 15.86 15.79 0 0 0
01/11/2019
15.79
 3,200 15.86 15.86 15.79 0 1,000 0.0
31/10/2019
15.86
 100 15.86 15.86 15.86 0 0 0
30/10/2019
16.29
 2,900 16.08 16.37 16.01 0 1,000 0.0
29/10/2019
15.86
 4,300 16.22 16.22 15.86 2,000 1,000 0.0
28/10/2019
15.86
 4,600 16.51 16.58 15.86 1,000 1,000 0
25/10/2019
15.86
 19,830 16.58 16.80 15.86 0 6,600 -0.2
24/10/2019
15.86
 4,200 15.86 16.22 15.86 0 1,000 0.0
23/10/2019
15.86
 0 15.86 15.86 15.86 0 0 0
22/10/2019
15.86
 800 15.86 15.86 15.86 0 800 0.0
21/10/2019
15.86
 0 15.86 15.86 15.86 0 0 0
18/10/2019
15.86
 0 15.86 15.86 15.86 0 0 0
17/10/2019
15.86
 500 15.86 15.86 15.86 0 100 0.0
16/10/2019
16.08
 1,420 16.01 16.08 16.01 0 420 0.0
15/10/2019
15.86
 1,200 15.86 15.86 15.86 0 300 0.0
14/10/2019
15.86
 0 15.86 15.86 15.86 0 0 0
11/10/2019
15.86
 100 15.86 15.86 15.86 0 0 0
10/10/2019
16.94
 200 17.30 17.30 16.94 0 100 0.0
09/10/2019
16.87
 400 16.87 16.87 16.87 0 100 0.0
08/10/2019
16.87
 0 16.87 16.87 16.87 0 0 0
07/10/2019
16.87
 500 16.87 16.87 16.87 0 0 0
04/10/2019
15.93
 700 17.23 17.45 15.93 0 100 0.0
03/10/2019
16.58
 1,400 17.30 17.30 16.58 0 300 0.0
02/10/2019
16.58
 700 17.30 17.30 16.58 0 600 0.0
01/10/2019
16.58
 100 16.58 16.58 16.58 0 0 0
30/09/2019
16.73
 600 16.01 16.73 16.01 0 0 0
27/09/2019
16.01
 100 16.01 16.01 16.01 0 0 0
26/09/2019
15.93
 900 15.86 15.93 15.86 0 0 0
25/09/2019
17.52
 0 17.52 17.52 17.52 0 0 0
24/09/2019
17.52
 0 17.52 17.52 17.52 0 0 0
23/09/2019
17.52
 8 17.52 17.52 17.52 0 0 0
20/09/2019
17.52
 300 17.52 17.52 17.52 300 0 0.0
19/09/2019
17.59
 0 17.59 17.59 17.59 0 0 0
18/09/2019
17.59
 0 17.59 17.59 17.59 0 0 0
17/09/2019
17.59
 0 17.59 17.59 17.59 0 0 0
16/09/2019
17.59
 0 17.59 17.59 17.59 0 0 0
13/09/2019
17.59
 19 17.59 17.59 17.59 0 0 0
12/09/2019
17.88
 700 15.86 17.95 15.86 0 0 0
11/09/2019
18.60
 0 18.60 18.60 18.60 0 0 0

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