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
(2024-08-20) 		-1.10 -3.90% 66,900 -26,850 -0.7
27.10
29.90
27.10
2 tháng
(2024-07-22) 		-2.54 -8.57% 338,300 -67,650 -2.0
27.10
31.59
27.10
3 tháng
(2024-06-21) 		-2.63 -8.86% 627,600 -142,650 -4.4
27.10
31.69
27.10
6 tháng
(2024-03-25) 		-3.10 -10.26% 1,002,086 -239,350 -7.5
27.10
34.29
27.10
12 tháng
(2023-09-25) 		4.06 17.60% 1,776,527 -518,230 -15.8
22.30
35.31
27.10
24 tháng
(2022-09-30) 		7.62 39.11% 2,145,145 -625,860 -18.1
13.51
35.31
27.10
36 tháng
(2021-10-05) 		5.65 26.33% 2,732,779 -911,769 -24.9
13.51
35.31
27.10
60 tháng
(2019-10-16) 		7.97 41.63% 3,694,750 -1,222,673 -30.7
12.01
35.31
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2007
33.21
 14,950 32.78 33.29 32.78 0 0 0
06/12/2007
33.03
 12,290 33.03 33.46 33.03 0 0 0
05/12/2007
33.81
 6,230 33.89 33.89 33.64 0 0 0
04/12/2007
34.06
 3,260 34.24 34.24 34.06 0 0 0
03/12/2007
33.89
 4,740 33.12 33.89 33.12 0 0 0
30/11/2007
33.12
 10,070 33.03 33.38 32.86 0 0 0
29/11/2007
33.03
 14,940 33.03 33.12 32.95 0 0 0
28/11/2007
33.38
 4,860 33.46 33.46 33.12 0 0 0
27/11/2007
33.46
 12,840 33.46 34.24 33.46 0 2,400 0
26/11/2007
33.46
 8,150 33.46 33.89 33.46 0 0 0
23/11/2007
33.12
 7,540 33.03 33.29 33.03 0 0 0
22/11/2007
33.03
 1,200 33.03 33.03 33.03 0 0 0
21/11/2007
33.03
 10,610 32.43 33.89 32.43 0 0 0
20/11/2007
33.98
 6,640 33.46 33.98 33.46 0 600 0
19/11/2007
34.32
 5,630 34.32 34.32 34.32 0 600 0
16/11/2007
34.66
 16,440 34.75 34.75 34.41 0 0 0
15/11/2007
34.75
 30,260 34.92 34.92 34.75 0 0 0
14/11/2007
34.24
 15,250 33.89 34.24 33.89 0 0 0
13/11/2007
32.61
 24,690 33.46 33.46 32.61 0 0 0
12/11/2007
33.98
 15,670 35.18 35.18 33.98 0 0 0
09/11/2007
35.18
 31,380 35.27 35.27 34.92 0 0 0
08/11/2007
36.21
 10,650 36.90 36.90 36.21 0 0 0
07/11/2007
36.47
 22,260 36.90 36.90 35.52 0 0 0
06/11/2007
37.32
 62,480 37.32 37.32 36.47 0 0 0
05/11/2007
35.61
 9,440 35.35 36.04 35.35 0 0 0
02/11/2007
36.81
 13,310 36.04 36.90 36.04 0 0 0
01/11/2007
36.90
 25,260 37.67 37.75 36.90 0 10 0
31/10/2007
36.90
 27,180 35.18 36.90 35.18 0 0 0
30/10/2007
35.18
 24,780 36.04 36.04 35.18 0 1,690 0
29/10/2007
36.04
 14,820 36.81 36.81 36.04 0 210 0
26/10/2007
36.90
 25,580 36.38 37.75 36.38 0 0 0
25/10/2007
37.41
 15,440 37.32 37.75 37.15 0 0 0
24/10/2007
37.07
 14,400 36.55 37.58 36.55 0 0 0
23/10/2007
36.90
 22,040 37.75 37.75 36.90 0 0 0
22/10/2007
38.18
 12,760 38.27 38.61 37.93 0 0 0
19/10/2007
38.27
 22,930 37.93 39.04 37.84 0 0 0
18/10/2007
39.13
 19,150 39.04 40.16 39.04 0 0 0
17/10/2007
40.33
 41,080 40.33 40.33 39.47 0 0 0
16/10/2007
40.16
 17,430 40.16 40.33 39.90 0 0 0
15/10/2007
39.90
 22,100 38.61 39.90 38.61 0 0 0
12/10/2007
38.61
 31,150 38.01 38.61 38.01 0 0 0
11/10/2007
38.53
 27,610 40.24 40.24 38.53 0 0 0
10/10/2007
39.56
 37,200 39.73 39.81 39.04 0 0 0
09/10/2007
38.18
 36,270 37.84 38.70 37.84 0 0 0
08/10/2007
37.84
 47,250 39.64 39.64 37.84 0 0 0
05/10/2007
39.64
 44,790 41.53 41.53 39.56 0 0 0
04/10/2007
41.53
 102,950 41.19 41.61 40.76 0 0 0
03/10/2007
39.64
 114,860 39.47 39.64 38.61 0 0 0
02/10/2007
37.75
 118,250 37.75 37.84 36.90 0 0 0
01/10/2007
36.04
 34,080 35.18 36.04 35.18 0 0 0
28/09/2007
34.75
 10,550 34.06 34.75 34.06 0 0 0
27/09/2007
34.75
 12,930 35.18 35.18 34.75 0 0 0
26/09/2007
35.18
 35,980 35.18 35.18 34.75 0 0 0
25/09/2007
34.75
 19,200 34.75 34.75 34.32 0 120 0
24/09/2007
33.72
 25,400 33.89 33.89 33.46 0 5,880 0
21/09/2007
33.89
 7,770 34.32 34.32 33.89 0 0 0
20/09/2007
34.32
 13,130 34.75 34.75 34.32 0 0 0
19/09/2007
34.75
 17,540 33.29 34.75 33.29 0 0 0
18/09/2007
33.81
 11,010 33.46 33.81 33.03 0 0 0
17/09/2007
33.89
 6,690 34.58 34.58 33.89 0 0 0
14/09/2007
33.89
 2,600 33.46 33.89 33.46 0 0 0
13/09/2007
33.89
 8,800 35.18 35.18 33.89 0 0 0
12/09/2007
35.18
 31,710 36.47 36.47 35.18 1,000 0 0
11/09/2007
34.75
 35,930 33.64 34.84 33.55 0 0 0
10/09/2007
33.38
 20,000 33.03 33.38 32.78 0 0 0
07/09/2007
33.03
 10,710 32.61 33.03 32.61 0 0 0
06/09/2007
32.18
 4,110 32.00 32.18 32.00 0 0 0
05/09/2007
32.18
 6,190 32.52 32.52 31.92 0 1,000 0
04/09/2007
32.52
 9,790 33.03 33.03 31.32 0 0 0
31/08/2007
31.58
 2,970 31.58 31.58 31.58 0 0 0
30/08/2007
31.58
 5,250 31.58 31.58 31.49 0 0 0
29/08/2007
31.49
 4,410 31.32 31.58 31.32 0 0 0
28/08/2007
31.32
 6,400 31.75 31.75 31.32 0 0 0
27/08/2007
31.75
 8,870 32.09 32.09 31.75 0 0 0
24/08/2007
32.09
 2,600 32.61 32.61 31.92 0 0 0
23/08/2007
32.61
 9,130 30.89 32.61 30.89 0 0 0
22/08/2007
31.58
 5,070 31.40 31.58 31.32 0 0 0
21/08/2007
31.58
 10,490 31.83 31.92 31.58 0 0 0
20/08/2007
31.75
 1,220 31.75 31.75 31.66 0 0 0
17/08/2007
31.75
 3,960 31.75 31.75 31.75 0 0 0
16/08/2007
31.83
 7,830 32.35 32.35 31.83 0 0 0
15/08/2007
32.95
 1,530 33.03 33.03 32.86 0 0 0
14/08/2007
33.03
 4,650 32.26 33.03 32.26 0 0 0
13/08/2007
32.18
 3,600 32.18 32.18 32.09 0 0 0
10/08/2007
33.38
 7,680 33.46 33.46 33.03 0 0 0
09/08/2007
33.46
 7,780 33.46 33.46 33.03 0 0 0
08/08/2007
33.46
 9,280 33.03 33.46 32.61 0 0 0
07/08/2007
32.61
 7,710 33.89 33.89 32.61 0 0 0
06/08/2007
33.89
 15,130 32.61 33.89 31.32 0 0 0
03/08/2007
32.61
 5,830 32.61 33.03 32.61 0 0 0
02/08/2007
33.46
 5,300 33.46 33.89 33.46 0 0 0
01/08/2007
34.32
 15,160 33.89 34.32 33.46 750 0 0
31/07/2007
33.89
 15,650 32.78 33.89 32.61 400 0 0
30/07/2007
33.89
 3,920 34.32 34.75 33.89 0 0 0
27/07/2007
34.32
 11,800 35.35 35.35 33.46 250 0 0
26/07/2007
42.13
 9,880 42.73 42.73 42.13 0 0 0
25/07/2007
42.90
 11,300 42.90 42.90 42.90 300 0 0
24/07/2007
43.33
 8,650 44.19 44.19 43.33 660 0 0
23/07/2007
44.19
 13,340 43.76 44.19 43.76 640 0 0
20/07/2007
43.33
 5,380 42.90 43.33 42.90 0 930 0

Chính sách bảo mật | Điều khoản sử dụng |