Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2026	18.96	0	18.96	18.96	18.96	0	0	0
09/01/2026	18.96	200	18.96	18.96	18.96	0	0	0
08/01/2026	18.96	2,600	18.96	18.96	18.96	0	1,000	0.0
07/01/2026	19.15	400	19.15	19.15	19.15	0	0	0
06/01/2026	19.15	4,000	19.15	19.15	19.15	0	1,400	0.0
05/01/2026	18.87	1,100	19.15	19.15	18.87	0	0	0
31/12/2025	18.87	0	18.87	18.87	18.87	0	0	0
30/12/2025	18.87	200	18.87	18.87	18.87	0	0	0
29/12/2025	18.60	1,300	18.87	18.87	18.60	0	500	0.0
26/12/2025	18.87	1,500	18.51	19.06	18.51	0	600	0.0
25/12/2025	18.42	300	19.15	19.15	18.42	0	0	0
24/12/2025	19.15	3,100	19.15	19.15	19.15	0	1,000	0.0
23/12/2025	18.96	1,600	19.15	19.15	18.96	0	600	0.0
22/12/2025	18.42	1,600	18.33	18.42	18.33	0	600	0.0
19/12/2025	18.24	2,500	19.15	19.15	16.87	100	1,100	0.0
18/12/2025	19.60	0	19.60	19.60	19.60	0	0	0
17/12/2025	19.60	0	19.60	19.60	19.60	0	0	0
16/12/2025	19.60	700	19.60	19.69	19.60	0	200	0.0
15/12/2025	19.60	600	19.60	19.60	19.60	0	0	0
12/12/2025	19.33	2,900	19.60	19.60	19.33	0	1,000	0.0
11/12/2025	19.60	2,000	19.42	19.60	19.42	0	900	0.0
10/12/2025	19.24	500	19.33	19.33	19.24	0	200	0.0
09/12/2025	19.60	100	19.60	19.60	19.60	0	0	0
08/12/2025	19.33	0	19.33	19.33	19.33	0	0	0
05/12/2025	19.33	0	19.33	19.33	19.33	0	0	0
04/12/2025	19.33	200	19.33	19.33	19.33	0	100	0.0
03/12/2025	19.33	4,000	19.33	19.33	19.33	0	1,500	0.0
02/12/2025	19.24	200	19.33	19.33	19.24	0	0	0
01/12/2025	19.51	1,000	19.33	19.51	19.33	0	400	0.0
28/11/2025	19.33	8,700	19.33	19.33	19.33	0	3,500	-0.1
27/11/2025	19.42	2,100	19.33	19.42	19.33	0	2,100	0.0
26/11/2025	19.42	2,300	19.42	19.42	19.42	0	1,000	0.0
25/11/2025	19.51	1,900	19.51	19.69	19.51	0	800	0.0
24/11/2025	19.42	1,600	19.42	19.69	19.42	0	700	0.0
21/11/2025	19.33	1,000	19.60	19.60	19.33	0	400	0.0
20/11/2025	19.79	1,000	19.88	19.88	19.79	0	400	0.0
19/11/2025	19.42	200	19.33	19.42	19.33	0	100	0.0
18/11/2025	19.33	5,600	19.42	22.25	19.33	0	1,100	0.0
17/11/2025	19.42	12,500	19.42	19.42	19.33	0	4,500	-0.1
14/11/2025	19.33	1,500	19.33	19.33	19.33	0	500	0.0
13/11/2025	19.33	200	19.33	19.33	19.33	0	0	0
12/11/2025	19.33	3,500	19.33	19.33	19.24	0	1,300	0.0
11/11/2025	19.33	200	19.33	19.33	19.33	0	0	0
10/11/2025	19.15	2,100	19.15	19.15	19.15	0	800	0.0
07/11/2025	18.96	800	19.06	19.06	18.96	100	300	0.0
06/11/2025	19.15	500	18.78	19.15	18.78	0	200	0.0
05/11/2025	18.96	9,100	19.33	19.33	18.96	0	3,200	-0.1
04/11/2025	19.33	0	19.33	19.33	19.33	0	0	0
03/11/2025	19.33	1,600	19.15	19.42	19.15	0	700	0.0
31/10/2025	19.60	1,300	19.60	19.60	19.60	0	0	0
30/10/2025	19.42	900	19.51	19.51	19.33	0	400	0.0
29/10/2025	19.42	400	19.42	19.42	19.42	0	0	0
28/10/2025	19.42	1,200	19.51	19.51	19.42	0	500	0.0
27/10/2025	19.06	0	19.06	19.06	19.06	0	0	0
24/10/2025	19.06	0	19.06	19.06	19.06	0	0	0
23/10/2025	19.06	0	19.06	19.06	19.06	0	0	0
22/10/2025	19.15	900	19.06	19.15	19.06	0	900	0.0
21/10/2025	19.33	3,500	19.33	19.33	19.15	0	1,900	0.0
20/10/2025	19.33	9,200	19.42	19.51	19.33	200	3,000	-0.1
17/10/2025	19.33	400	19.51	19.51	19.33	0	0	0
16/10/2025	19.42	1,500	19.42	19.42	19.33	0	700	0.0
15/10/2025	19.33	4,600	19.33	19.51	19.33	200	2,000	0.0
14/10/2025	19.33	100	19.33	19.33	19.33	0	0	0
13/10/2025	19.60	1,000	19.60	19.60	19.60	0	400	0.0
10/10/2025	19.42	4,600	19.51	19.69	19.42	200	2,200	0.0
09/10/2025	19.42	100	19.42	19.42	19.42	0	0	0
08/10/2025	19.51	5,600	19.24	19.51	18.87	0	2,300	0.0
07/10/2025	19.42	5,000	19.51	19.51	19.42	0	1,900	0.0
06/10/2025	19.51	500	19.51	19.51	19.51	0	200	0.0
03/10/2025	19.33	1,000	19.33	19.33	19.33	0	400	0.0
02/10/2025	19.33	2,300	19.60	19.60	19.24	500	800	0.0
01/10/2025	19.60	0	19.60	19.60	19.60	0	0	0
30/09/2025	19.51	5,000	19.60	19.69	19.51	0	2,100	0.0
29/09/2025	19.15	200	19.15	19.15	19.15	0	0	0
26/09/2025	19.42	800	19.88	19.88	19.42	0	300	0.0
25/09/2025	19.88	0	19.88	19.88	19.88	0	0	0
24/09/2025	19.60	900	19.97	19.97	19.60	0	0	0
23/09/2025	19.69	700	19.69	19.69	19.69	0	0	0
22/09/2025	19.42	2,400	19.42	19.42	19.33	300	900	0.0
19/09/2025	19.51	1,000	19.42	19.51	19.33	0	500	0.0
18/09/2025	19.51	1,200	19.51	19.51	19.51	200	500	0.0
17/09/2025	19.51	2,100	19.42	19.88	19.24	600	800	0.0
16/09/2025	19.33	3,700	19.60	19.60	19.33	0	1,700	0.0
15/09/2025	19.60	1,800	19.15	19.88	19.15	0	800	0.0
12/09/2025	19.60	4,900	19.60	19.60	19.60	0	1,800	0.0
11/09/2025	19.60	4,200	19.24	19.60	19.15	0	1,200	0.0
10/09/2025	19.42	5,900	19.51	19.51	19.33	500	2,300	0.0
09/09/2025	19.69	11,600	20.06	20.06	19.42	0	2,600	-0.1
08/09/2025	19.60	3,400	20.06	20.06	19.60	0	0	0
05/09/2025	19.51	1,000	19.88	19.97	19.51	0	0	0
04/09/2025	20.06	4,000	19.97	20.06	19.88	0	0	0
03/09/2025	19.33	4,400	19.33	19.60	19.33	0	0	0
29/08/2025	19.88	1,300	19.24	19.97	18.96	0	0	0
28/08/2025	19.88	1,800	19.15	19.88	19.15	0	0	0
27/08/2025	19.97	200	19.88	19.97	19.88	0	0	0
26/08/2025	19.42	3,200	19.51	19.51	19.42	0	0	0
25/08/2025	19.60	4,800	19.33	19.60	19.24	0	0	0
22/08/2025	19.15	2,100	19.33	19.42	19.15	0	0	0
21/08/2025	19.42	9,700	19.51	19.51	19.42	0	0	0
20/08/2025	19.60	14,500	19.69	19.69	19.42	0	0	0

Page:
<<
2
3
4
>>

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 17.50 17
2 tháng (2026-08-10)	-0.20	-1.16%	39,600	-6,500	-0.1	17 17.60 17
3 tháng (2026-07-10)	-0.96	-5.35%	120,200	-24,700	-0.4	15.68 17.96 17
6 tháng (2026-04-13)	0.95	5.94%	186,700	-33,400	-0.6	15.32 17.96 17
12 tháng (2025-10-13)	-2.60	-13.28%	551,700	-79,300	-1.6	14.59 19.79 17
24 tháng (2024-10-18)	-6.61	-28%	1,884,699	-233,900	-5.5	14.28 31.93 17
36 tháng (2023-10-24)	-4.71	-21.68%	3,638,473	-756,870	-21.6	13.27 31.93 17
60 tháng (2021-11-03)	-1.38	-7.53%	4,555,730	-1,145,669	-30.6	11.35 31.93 17

CTCP Thực phẩm Quốc tế (ifs)

THỐNG KÊ GIAO DỊCH