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)
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
07/08/2019
16.51
 100 16.51 16.51 16.51 0 0 0
06/08/2019
15.14
 720 15.14 15.14 15.14 0 0 0
05/08/2019
15.21
 700 15.21 15.21 15.21 0 0 0
02/08/2019
17.30
 0 17.30 17.30 17.30 0 0 0
01/08/2019
17.30
 100 17.30 17.30 17.30 0 0 0
31/07/2019
15.21
 300 16.58 16.58 15.21 0 0 0
30/07/2019
16.94
 5,810 17.30 17.30 16.94 4,500 0 0.1
29/07/2019
17.59
 0 17.59 17.59 17.59 0 0 0
26/07/2019
17.59
 0 17.59 17.59 17.59 0 0 0
25/07/2019
16.58
 7,200 17.95 17.95 16.58 500 0 0.0
24/07/2019
15.72
 120 15.72 15.72 15.72 0 0 0
23/07/2019
16.08
 15,400 16.58 17.88 16.08 1,000 0 0.0
22/07/2019
16.22
 6,300 17.95 18.02 15.93 0 5,000 -0.1
19/07/2019
17.95
 502 17.95 17.95 17.95 300 0 0.0
18/07/2019
17.88
 0 17.88 17.88 17.88 0 0 0
17/07/2019
17.95
 650 17.66 17.95 17.66 200 0 0.0
16/07/2019
18.02
 4,900 17.30 18.02 17.30 4,800 0 0.1
15/07/2019
16.87
 200 16.80 16.87 16.80 0 0 0
12/07/2019
16.73
 10 16.73 16.73 16.73 0 10 0.0
11/07/2019
16.73
 200 16.73 16.73 16.73 0 0 0
10/07/2019
14.56
 582 14.56 14.56 14.56 0 0 0
09/07/2019
14.42
 3,602 14.49 14.49 14.42 0 3,000 -0.1
08/07/2019
14.49
 500 14.49 14.49 14.49 0 500 0.0
05/07/2019
13.91
 980 13.91 13.91 13.91 0 0 0
04/07/2019
17.16
 7,000 16.01 16.01 15.86 1,500 300 0.0
03/07/2019
17.16
 0 17.16 17.16 17.16 0 0 0
02/07/2019
15.93
 1,800 18.75 18.75 15.93 0 1,700 0.0
01/07/2019
18.75
 1,300 18.02 18.75 18.02 0 0 0
28/06/2019
18.02
 6,200 18.02 19.47 18.02 0 200 0.0
27/06/2019
17.95
 17,215 15.86 17.95 15.86 10,800 2,800 0.2
26/06/2019
15.72
 1,120 15.14 15.72 15.14 0 0 0
25/06/2019
14.78
 11,896 14.56 15.79 14.56 2,900 0 0.1
24/06/2019
13.99
 48 13.99 13.99 13.99 0 0 0
21/06/2019
13.41
 300 15.14 15.14 13.41 0 0 0
20/06/2019
14.42
 10,920 13.12 14.42 13.12 4,000 0 0.1
19/06/2019
13.70
 200 13.70 13.70 13.70 0 0 0
18/06/2019
13.70
 400 13.70 13.70 13.70 0 0 0
17/06/2019
13.34
 3,300 12.98 13.70 12.98 3,000 0 0.1
14/06/2019
12.69
 2,200 12.98 12.98 12.62 0 0 0
13/06/2019
12.98
 5,000 12.98 12.98 12.98 0 0 0
12/06/2019
13.05
 8,230 12.98 13.05 12.62 1,000 0 0.0
11/06/2019
12.54
 0 12.54 12.54 12.54 0 0 0
10/06/2019
12.83
 1,000 12.54 12.83 11.90 0 100 0.0
07/06/2019
12.62
 5,000 12.98 12.98 12.62 0 0 0
06/06/2019
11.90
 62 11.90 11.90 11.90 0 0 0
05/06/2019
11.90
 504 11.90 11.90 11.90 0 62 0.0
04/06/2019
11.75
 2,640 12.33 12.33 10.89 0 700 0.0
03/06/2019
12.47
 0 12.47 12.47 12.47 0 0 0
31/05/2019
12.33
 1,500 12.33 12.54 12.33 0 0 0
30/05/2019
12.47
 0 12.47 12.47 12.47 0 0 0
29/05/2019
12.54
 5,520 11.54 12.91 11.54 0 0 0
28/05/2019
12.54
 3,000 12.54 12.54 12.54 0 0 0
27/05/2019
12.26
 5,200 12.69 12.69 12.26 1,000 0 0.0
24/05/2019
12.69
 8,930 12.62 12.76 12.62 100 0 0.0
23/05/2019
12.69
 1,000 12.69 12.69 12.69 1,000 0 0.0
22/05/2019
12.83
 1,400 12.83 12.83 12.83 1,400 0 0.0
21/05/2019
12.62
 700 12.26 12.62 12.26 0 0 0
20/05/2019
12.98
 2,000 12.98 12.98 12.98 0 0 0
17/05/2019
11.61
 3,100 11.61 13.99 11.61 0 0 0
16/05/2019
12.26
 15,300 11.61 12.26 11.61 1,000 0 0.0
15/05/2019
11.54
 3,400 10.53 11.90 10.53 0 0 0
14/05/2019
11.25
 2,500 10.31 11.90 10.31 600 0 0.0
13/05/2019
11.17
 700 10.96 11.39 9.88 0 0 0
10/05/2019
11.61
 100 11.61 11.61 11.61 0 0 0
09/05/2019
11.61
 0 11.61 11.61 11.61 0 0 0
08/05/2019
11.75
 5,100 10.81 11.75 10.81 0 100 0.0
07/05/2019
10.24
 0 10.24 10.24 10.24 0 0 0
06/05/2019
10.24
 0 10.24 10.24 10.24 0 0 0
03/05/2019
10.24
 0 10.24 10.24 10.24 0 0 0
02/05/2019
10.24
 2,200 10.24 10.24 10.24 0 0 0
26/04/2019
10.24
 0 10.24 10.24 10.24 0 0 0
25/04/2019
10.24
 100 10.24 10.24 10.24 0 0 0
24/04/2019
9.37
 0 9.37 9.37 9.37 0 0 0
23/04/2019
9.37
 0 9.37 9.37 9.37 0 0 0
22/04/2019
9.37
 0 9.37 9.37 9.37 0 0 0
19/04/2019
9.37
 0 9.37 9.37 9.37 0 0 0
18/04/2019
9.37
 0 9.37 9.37 9.37 0 0 0

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