CTCP Thực phẩm Quốc tế (ifs)

27.10
-1.80
(-6.23%)
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
(2024-08-19) 		0.80 2.86% 65,300 -26,550 -0.8
28
29.90
28.80
2 tháng
(2024-07-22) 		-0.84 -2.84% 333,300 -66,150 -2.0
27.50
31.59
28.80
3 tháng
(2024-06-20) 		-0.93 -3.14% 625,900 -142,750 -4.5
27.50
31.69
28.80
6 tháng
(2024-03-22) 		-4.19 -12.69% 997,087 -237,850 -7.5
27.50
34.29
28.80
12 tháng
(2023-09-25) 		5.76 24.98% 1,771,527 -516,730 -15.8
22.30
35.31
28.80
24 tháng
(2022-09-29) 		11.40 65.49% 2,140,145 -624,360 -18.1
13.51
35.31
28.80
36 tháng
(2021-10-04) 		8.55 42.22% 2,744,379 -916,869 -25.0
13.51
35.31
28.80
60 tháng
(2019-10-15) 		9.92 52.57% 3,690,950 -1,221,473 -30.7
12.01
35.31
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
30.29
 3,440 29.73 30.38 29.73 0 3,000 -0.1
24/04/2024
30.29
 4,600 30.20 30.29 28.99 0 2,000 -0.1
23/04/2024
30.29
 1,100 30.29 30.29 30.29 0 0 0
22/04/2024
30.29
 2,210 30.29 30.29 30.29 0 0 0
19/04/2024
30.38
 7,045 30.11 30.66 30.11 0 4,000 -0.1
17/04/2024
28.99
 740 30.66 30.66 28.99 0 0 0
16/04/2024
30.38
 1,000 30.38 30.38 30.38 0 1,000 -0.0
15/04/2024
30.66
 2,118 32.99 32.99 29.73 0 1,000 -0.0
12/04/2024
31.59
 2,201 31.59 31.78 31.59 0 0 0
11/04/2024
32.99
 100 32.99 32.99 32.99 0 0 0
10/04/2024
31.59
 4,000 32.99 32.99 31.59 0 0 0
09/04/2024
34.29
 0 34.29 34.29 34.29 0 0 0
08/04/2024
34.29
 0 34.29 34.29 34.29 0 0 0
05/04/2024
34.29
 100 34.29 34.29 34.29 0 0 0
04/04/2024
31.69
 5,200 31.59 31.69 31.59 0 2,100 -0.1
03/04/2024
31.59
 1,800 32.52 32.52 31.59 0 0 0
02/04/2024
32.52
 0 32.52 32.52 32.52 0 0 0
01/04/2024
32.89
 1,800 32.52 34.19 31.59 0 1,000 -0.0
29/03/2024
32.99
 300 32.71 32.99 32.71 0 0 0
28/03/2024
33.27
 1,300 33.27 33.27 33.27 0 0 0
27/03/2024
32.99
 4,900 33.45 33.45 32.99 0 2,000 -0.1
26/03/2024
33.45
 10,903 31.59 33.45 30.76 0 4,400 -0.2
25/03/2024
30.20
 8,600 30.01 30.20 29.73 0 2,800 -0.1
22/03/2024
32.99
 1 32.62 32.62 32.62 0 0 0
21/03/2024
32.99
 4,503 33.27 33.36 31.13 0 0 0
20/03/2024
34.19
 0 34.19 34.19 34.19 0 0 0
19/03/2024
34.19
 100 34.19 34.19 34.19 0 0 0
18/03/2024
31.69
 13,323 34.47 34.66 29.73 0 4,000 -0.1
15/03/2024
34.75
 2,000 34.75 34.75 34.75 0 0 0
14/03/2024
33.73
 76,817 35.31 35.31 33.73 0 14,000 -0.5
13/03/2024
35.03
 14,835 35.40 37.17 33.45 0 3,000 -0.1
12/03/2024
35.31
 16,240 33.27 37.45 33.17 0 7,000 -0.3
11/03/2024
32.52
 29,860 32.52 32.89 32.52 0 8,600 -0.3
08/03/2024
32.71
 1,600 33.08 33.08 30.11 0 0 0
07/03/2024
31.69
 301 33.36 33.36 31.69 0 0 0
06/03/2024
30.11
 1,000 33.08 33.08 30.11 0 0 0
05/03/2024
33.08
 400 33.08 33.08 33.08 0 0 0
04/03/2024
32.99
 49,901 32.62 33.45 32.52 0 11,400 -0.4
01/03/2024
32.52
 12,101 31.59 33.45 31.59 0 4,300 -0.2
29/02/2024
31.50
 13,855 31.59 32.06 29.46 0 5,000 -0.2
28/02/2024
31.13
 9,706 29.73 31.59 29.73 0 5,000 -0.2
27/02/2024
29.27
 42,936 28.81 30.20 28.81 400 17,000 -0.5
26/02/2024
28.90
 44,309 26.95 28.90 26.95 100 16,000 -0.5
23/02/2024
27.88
 2,200 27.88 27.88 27.88 0 2,000 -0.1
22/02/2024
27.88
 2,000 27.88 27.88 27.88 0 1,000 -0.0
21/02/2024
27.78
 0 27.78 27.78 27.78 0 0 0
20/02/2024
27.78
 500 27.78 27.78 27.78 0 0 0
19/02/2024
28.15
 18,152 27.88 28.25 27.88 0 4,700 -0.1
16/02/2024
28.81
 1,310 26.95 29.08 26.95 0 0 0
15/02/2024
27.88
 38,205 26.11 27.88 26.11 0 16,300 -0.5
07/02/2024
26.02
 8,800 26.02 26.02 26.02 1,000 4,000 -0.1
06/02/2024
25.55
 5,900 26.02 26.02 25.55 200 2,000 -0.1
05/02/2024
26.02
 6,700 26.02 26.02 26.02 0 1,700 -0.0
02/02/2024
26.95
 1,000 27.60 27.60 26.95 0 0 0
01/02/2024
27.69
 2,000 27.41 27.69 27.41 0 0 0
31/01/2024
28.62
 200 28.62 28.62 28.62 0 0 0
30/01/2024
25.18
 11,500 25.55 25.55 25.18 500 4,000 -0.1
29/01/2024
25.55
 3,300 25.55 25.55 25.55 0 0 0
26/01/2024
27.78
 0 27.78 27.78 27.78 0 0 0
25/01/2024
27.78
 0 27.78 27.78 27.78 0 0 0
24/01/2024
27.78
 100 27.78 27.78 27.78 0 0 0
23/01/2024
25.92
 100 25.92 25.92 25.92 0 0 0
22/01/2024
24.35
 26,800 26.02 26.02 24.35 2,000 10,000 -0.2
19/01/2024
27.88
 2,000 28.81 28.81 27.41 2,000 1,100 0.0
18/01/2024
29.64
 102 29.64 29.64 29.64 0 0 0
17/01/2024
25.83
 5,600 26.11 26.95 25.83 5,000 2,800 0.1
16/01/2024
26.02
 2,000 26.02 26.02 26.02 2,000 0 0.1
15/01/2024
28.25
 0 28.25 28.25 28.25 0 0 0
12/01/2024
28.25
 0 28.25 28.25 28.25 0 0 0
11/01/2024
28.25
 100 28.25 28.25 28.25 0 0 0
10/01/2024
25.74
 5,402 25.83 25.92 25.74 0 2,200 -0.1
09/01/2024
25.65
 1,800 26.02 26.02 25.65 0 1,800 -0.0
08/01/2024
26.02
 1,201 26.02 26.11 26.02 0 1,200 -0.0
05/01/2024
25.65
 0 25.65 25.65 25.65 0 0 0
04/01/2024
25.65
 5,601 25.92 25.92 25.46 0 3,000 -0.1
03/01/2024
26.20
 3,900 25.55 26.48 25.55 1,000 2,700 -0.0
02/01/2024
26.85
 1,300 26.85 26.85 26.85 0 1,300 -0.0
29/12/2023
27.97
 0 27.97 27.97 27.97 0 0 0
28/12/2023
27.88
 1,100 28.81 28.81 27.88 0 1,000 -0.0
27/12/2023
26.67
 2,000 26.58 26.67 26.58 1,000 2,000 -0.0
26/12/2023
28.43
 2,000 26.58 28.43 26.48 0 0 0
25/12/2023
29.27
 100 29.27 29.27 29.27 0 0 0
22/12/2023
27.69
 200 27.13 27.69 27.13 0 0 0
21/12/2023
27.60
 1,501 27.69 27.69 26.48 0 0 0
20/12/2023
27.69
 6,900 26.11 27.69 26.11 0 6,000 -0.2
19/12/2023
26.02
 5,000 26.02 26.02 26.02 0 5,000 -0.1
18/12/2023
26.02
 5,300 25.92 26.48 25.92 0 5,000 -0.1
15/12/2023
26.02
 12,300 25.55 26.76 25.55 1,000 10,000 -0.3
14/12/2023
25.65
 10,058 25.55 26.58 25.55 0 7,200 -0.2
13/12/2023
25.55
 5,100 25.27 27.88 25.27 0 3,000 -0.1
12/12/2023
25.18
 7,000 25.09 25.27 25.09 0 5,000 -0.1
11/12/2023
24.62
 4,800 25.37 25.37 24.62 0 2,000 -0.1
08/12/2023
25.37
 7,600 25.00 25.37 25.00 0 4,100 -0.1
07/12/2023
24.53
 1,529 24.35 25.09 24.25 0 1,520 -0.0
06/12/2023
24.62
 41,500 25.09 28.34 24.62 0 16,000 -0.4
05/12/2023
24.72
 0 24.72 24.72 24.72 0 0 0
04/12/2023
24.35
 1,039 25.09 25.09 24.35 0 1,000 -0.0
01/12/2023
25.00
 6,000 25.00 25.00 25.00 0 0 0
30/11/2023
25.00
 3,200 25.09 25.37 25.00 0 1,000 -0.0
29/11/2023
25.09
 8,800 24.62 25.92 24.62 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |