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)
18/02/2008
22.57
 14,980 22.49 22.64 22.49 0 1,000 0
15/02/2008
23.65
 14,830 23.65 23.65 23.58 0 0 0
14/02/2008
23.58
 5,670 23.79 24.51 23.58 0 500 0
13/02/2008
23.50
 8,540 25.16 25.16 23.50 4,480 500 0
12/02/2008
24.15
 7,090 24.37 24.58 24.15 0 0 0
01/02/2008
25.23
 2,580 24.22 25.23 24.22 0 0 0
31/01/2008
25.16
 6,200 25.23 25.23 24.30 0 0 0
30/01/2008
25.09
 4,620 23.94 25.09 23.94 0 0 0
29/01/2008
23.94
 11,400 23.00 23.94 23.00 0 0 0
28/01/2008
22.85
 10,520 22.57 23.07 22.57 0 4,080 0
25/01/2008
23.14
 6,130 22.78 23.43 22.78 0 0 0
24/01/2008
23.79
 11,370 22.64 23.79 22.64 0 0 0
23/01/2008
23.29
 7,950 24.44 24.44 23.29 200 0 0
22/01/2008
24.44
 4,320 24.51 24.51 23.43 0 0 0
21/01/2008
24.51
 3,390 25.09 25.09 23.94 400 0 0
18/01/2008
24.51
 2,460 23.79 24.51 23.79 0 0 0
17/01/2008
24.01
 3,720 26.03 26.03 24.01 0 0 0
16/01/2008
24.95
 7,650 24.95 24.95 24.51 0 0 0
15/01/2008
23.79
 31,900 23.94 23.94 23.79 0 0 0
14/01/2008
25.02
 3,960 25.31 25.31 25.02 0 0 0
11/01/2008
26.17
 6,320 25.23 26.17 25.23 0 0 0
10/01/2008
25.95
 16,290 24.87 25.95 24.66 0 0 0
09/01/2008
25.95
 7,610 26.10 26.32 25.95 0 500 0
08/01/2008
27.04
 15,000 26.32 27.04 25.95 0 500 0
07/01/2008
26.68
 17,020 26.68 26.68 25.81 0 0 0
04/01/2008
26.68
 4,840 26.68 26.82 26.68 0 0 0
03/01/2008
26.96
 4,390 27.04 27.04 26.96 0 0 0
02/01/2008
27.04
 5,920 27.04 27.04 27.04 0 0 0
28/12/2007
27.04
 9,190 26.82 27.04 26.75 0 0 0
27/12/2007
26.96
 7,120 26.96 27.04 26.96 0 0 0
26/12/2007
26.96
 2,640 27.40 27.40 26.96 0 0 0
25/12/2007
26.96
 6,550 27.04 27.04 26.82 0 0 0
24/12/2007
27.04
 14,490 26.89 27.40 26.89 4,030 0 0
21/12/2007
26.89
 6,240 27.40 27.40 26.89 0 0 0
20/12/2007
26.68
 8,720 27.32 27.32 26.68 0 0 0
19/12/2007
26.96
 1,710 27.40 27.40 26.96 0 0 0
18/12/2007
26.96
 2,760 26.53 26.96 25.95 0 0 0
17/12/2007
26.53
 10,200 26.75 26.75 26.53 0 240 0
14/12/2007
26.75
 16,080 27.40 27.40 26.75 0 600 0
13/12/2007
27.40
 6,270 27.97 27.97 27.40 0 3,400 0
12/12/2007
27.76
 4,170 27.40 27.76 27.40 0 0 0
11/12/2007
27.40
 10,360 27.76 27.76 27.40 0 0 0
10/12/2007
27.76
 6,480 27.54 27.76 27.54 0 0 0
07/12/2007
27.90
 14,950 27.54 27.97 27.54 0 0 0
06/12/2007
27.76
 12,290 27.76 28.12 27.76 0 0 0
05/12/2007
28.41
 6,230 28.48 28.48 28.26 0 0 0
04/12/2007
28.62
 3,260 28.77 28.77 28.62 0 0 0
03/12/2007
28.48
 4,740 27.83 28.48 27.83 0 0 0
30/11/2007
27.83
 10,070 27.76 28.05 27.61 0 0 0
29/11/2007
27.76
 14,940 27.76 27.83 27.69 0 0 0
28/11/2007
28.05
 4,860 28.12 28.12 27.83 0 0 0
27/11/2007
28.12
 12,840 28.12 28.77 28.12 0 2,400 0
26/11/2007
28.12
 8,150 28.12 28.48 28.12 0 0 0
23/11/2007
27.83
 7,540 27.76 27.97 27.76 0 0 0
22/11/2007
27.76
 1,200 27.76 27.76 27.76 0 0 0
21/11/2007
27.76
 10,610 27.25 28.48 27.25 0 0 0
20/11/2007
28.55
 6,640 28.12 28.55 28.12 0 600 0
19/11/2007
28.84
 5,630 28.84 28.84 28.84 0 600 0
16/11/2007
29.13
 16,440 29.20 29.20 28.91 0 0 0
15/11/2007
29.20
 30,260 29.34 29.34 29.20 0 0 0
14/11/2007
28.77
 15,250 28.48 28.77 28.48 0 0 0
13/11/2007
27.40
 24,690 28.12 28.12 27.40 0 0 0
12/11/2007
28.55
 15,670 29.56 29.56 28.55 0 0 0
09/11/2007
29.56
 31,380 29.63 29.63 29.34 0 0 0
08/11/2007
30.42
 10,650 31.00 31.00 30.42 0 0 0
07/11/2007
30.64
 22,260 31.00 31.00 29.85 0 0 0
06/11/2007
31.36
 62,480 31.36 31.36 30.64 0 0 0
05/11/2007
29.92
 9,440 29.70 30.28 29.70 0 0 0
02/11/2007
30.93
 13,310 30.28 31.00 30.28 0 0 0
01/11/2007
31.00
 25,260 31.65 31.72 31.00 0 10 0
31/10/2007
31.00
 27,180 29.56 31.00 29.56 0 0 0
30/10/2007
29.56
 24,780 30.28 30.28 29.56 0 1,690 0
29/10/2007
30.28
 14,820 30.93 30.93 30.28 0 210 0
26/10/2007
31.00
 25,580 30.57 31.72 30.57 0 0 0
25/10/2007
31.43
 15,440 31.36 31.72 31.22 0 0 0
24/10/2007
31.15
 14,400 30.71 31.58 30.71 0 0 0
23/10/2007
31.00
 22,040 31.72 31.72 31.00 0 0 0
22/10/2007
32.08
 12,760 32.16 32.44 31.87 0 0 0
19/10/2007
32.16
 22,930 31.87 32.80 31.79 0 0 0
18/10/2007
32.88
 19,150 32.80 33.74 32.80 0 0 0
17/10/2007
33.89
 41,080 33.89 33.89 33.16 0 0 0
16/10/2007
33.74
 17,430 33.74 33.89 33.52 0 0 0
15/10/2007
33.52
 22,100 32.44 33.52 32.44 0 0 0
12/10/2007
32.44
 31,150 31.94 32.44 31.94 0 0 0
11/10/2007
32.37
 27,610 33.81 33.81 32.37 0 0 0
10/10/2007
33.24
 37,200 33.38 33.45 32.80 0 0 0
09/10/2007
32.08
 36,270 31.79 32.52 31.79 0 0 0
08/10/2007
31.79
 47,250 33.31 33.31 31.79 0 0 0
05/10/2007
33.31
 44,790 34.89 34.89 33.24 0 0 0
04/10/2007
34.89
 102,950 34.61 34.97 34.25 0 0 0
03/10/2007
33.31
 114,860 33.16 33.31 32.44 0 0 0
02/10/2007
31.72
 118,250 31.72 31.79 31.00 0 0 0
01/10/2007
30.28
 34,080 29.56 30.28 29.56 0 0 0
28/09/2007
29.20
 10,550 28.62 29.20 28.62 0 0 0
27/09/2007
29.20
 12,930 29.56 29.56 29.20 0 0 0
26/09/2007
29.56
 35,980 29.56 29.56 29.20 0 0 0
25/09/2007
29.20
 19,200 29.20 29.20 28.84 0 120 0
24/09/2007
28.33
 25,400 28.48 28.48 28.12 0 5,880 0
21/09/2007
28.48
 7,770 28.84 28.84 28.48 0 0 0
20/09/2007
28.84
 13,130 29.20 29.20 28.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |