CTCP Thực phẩm Quốc tế (ifs)

18
1
(5.88%)
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
(2026-09-08) 		-0.50 -2.86% 24,200 -4,700 -0.1
17
18
18
2 tháng
(2026-08-10) 		-0.20 -1.16% 39,600 -6,500 -0.1
17
18
18
3 tháng
(2026-07-10) 		-0.96 -5.35% 120,200 -24,700 -0.4
15.68
18
18
6 tháng
(2026-04-13) 		0.95 5.94% 186,700 -33,400 -0.6
15.32
18
18
12 tháng
(2025-10-13) 		-2.60 -13.28% 551,700 -79,300 -1.6
14.59
19.79
18
24 tháng
(2024-10-18) 		-6.61 -28% 1,884,699 -233,900 -5.5
14.28
31.93
18
36 tháng
(2023-10-24) 		-4.71 -21.68% 3,638,473 -756,870 -21.6
13.27
31.93
18
60 tháng
(2021-11-03) 		-1.38 -7.53% 4,555,730 -1,145,669 -30.6
11.35
31.93
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
10/09/2019
18.60
 172 18.60 18.60 18.60 0 0 0
09/09/2019
16.58
 700 15.93 16.58 15.93 0 0 0
06/09/2019
16.51
 476 14.49 16.51 14.49 0 0 0
05/09/2019
16.37
 0 16.37 16.37 16.37 0 0 0
04/09/2019
16.15
 3,200 16.22 16.58 16.15 0 500 0.0
03/09/2019
16.58
 30 16.58 16.58 16.58 0 0 0
30/08/2019
16.58
 1,100 16.58 16.58 16.58 0 700 0.0
29/08/2019
17.30
 0 17.30 17.30 17.30 0 0 0
28/08/2019
17.30
 8,000 17.30 17.30 17.23 5,000 3,000 0.0
27/08/2019
16.58
 2,200 17.30 17.45 16.58 0 1,400 0.0
26/08/2019
17.30
 700 15.86 17.30 15.86 0 0 0
23/08/2019
18.46
 0 18.46 18.46 18.46 0 0 0
22/08/2019
18.46
 0 18.46 18.46 18.46 0 0 0
21/08/2019
18.46
 2,300 17.81 18.60 17.81 1,800 0 0.0
20/08/2019
18.60
 4,700 16.51 18.60 16.51 4,700 0 0.1
19/08/2019
16.65
 250 16.65 16.65 16.65 200 0 0.0
16/08/2019
14.56
 1,600 14.71 14.71 14.56 0 1,600 0.0
15/08/2019
14.42
 3,430 16.22 16.65 14.42 0 0 0
14/08/2019
14.49
 4,700 14.49 14.49 14.49 0 4,400 -0.1
13/08/2019
14.42
 200 14.42 14.42 14.42 0 0 0
12/08/2019
16.44
 1,800 16.37 16.44 16.37 0 0 0
09/08/2019
16.44
 0 16.44 16.44 16.44 0 0 0
08/08/2019
16.44
 200 16.44 16.44 16.44 0 0 0

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