CTCP Thực phẩm Quốc tế (ifs)

17
-0.90
(-5.03%)
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
(2026-09-08) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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: Cổ tức tiền mặt tỉ lệ: 8%
17/12/2007
26.53
 10,200 26.75 26.75 26.53 0 240 0
14/12/2007
26.17
 16,080 26.81 26.81 26.17 0 600 0
13/12/2007
26.81
 6,270 27.37 27.37 26.81 0 3,400 0
12/12/2007
27.16
 4,170 26.81 27.16 26.81 0 0 0
11/12/2007
26.81
 10,360 27.16 27.16 26.81 0 0 0
10/12/2007
27.16
 6,480 26.95 27.16 26.95 0 0 0
07/12/2007
27.30
 14,950 26.95 27.37 26.95 0 0 0
06/12/2007
27.16
 12,290 27.16 27.51 27.16 0 0 0
05/12/2007
27.79
 6,230 27.86 27.86 27.65 0 0 0
04/12/2007
28.01
 3,260 28.15 28.15 28.01 0 0 0
03/12/2007
27.86
 4,740 27.23 27.86 27.23 0 0 0
30/11/2007
27.23
 10,070 27.16 27.44 27.02 0 0 0
29/11/2007
27.16
 14,940 27.16 27.23 27.09 0 0 0
28/11/2007
27.44
 4,860 27.51 27.51 27.23 0 0 0
27/11/2007
27.51
 12,840 27.51 28.15 27.51 0 2,400 0
26/11/2007
27.51
 8,150 27.51 27.86 27.51 0 0 0
23/11/2007
27.23
 7,540 27.16 27.37 27.16 0 0 0
22/11/2007
27.16
 1,200 27.16 27.16 27.16 0 0 0
21/11/2007
27.16
 10,610 26.66 27.86 26.66 0 0 0
20/11/2007
27.93
 6,640 27.51 27.93 27.51 0 600 0
19/11/2007
28.22
 5,630 28.22 28.22 28.22 0 600 0
16/11/2007
28.50
 16,440 28.57 28.57 28.29 0 0 0
15/11/2007
28.57
 30,260 28.71 28.71 28.57 0 0 0
14/11/2007
28.15
 15,250 27.86 28.15 27.86 0 0 0
13/11/2007
26.81
 24,690 27.51 27.51 26.81 0 0 0
12/11/2007
27.93
 15,670 28.92 28.92 27.93 0 0 0
09/11/2007
28.92
 31,380 28.99 28.99 28.71 0 0 0
08/11/2007
29.77
 10,650 30.33 30.33 29.77 0 0 0
07/11/2007
29.98
 22,260 30.33 30.33 29.20 0 0 0
06/11/2007
30.69
 62,480 30.69 30.69 29.98 0 0 0
05/11/2007
29.27
 9,440 29.06 29.63 29.06 0 0 0
02/11/2007
30.26
 13,310 29.63 30.33 29.63 0 0 0
01/11/2007
30.33
 25,260 30.97 31.04 30.33 0 10 0
31/10/2007
30.33
 27,180 28.92 30.33 28.92 0 0 0
30/10/2007
28.92
 24,780 29.63 29.63 28.92 0 1,690 0
29/10/2007
29.63
 14,820 30.26 30.26 29.63 0 210 0
26/10/2007
30.33
 25,580 29.91 31.04 29.91 0 0 0
25/10/2007
30.76
 15,440 30.69 31.04 30.54 0 0 0
24/10/2007
30.47
 14,400 30.05 30.90 30.05 0 0 0
23/10/2007
30.33
 22,040 31.04 31.04 30.33 0 0 0
22/10/2007
31.39
 12,760 31.46 31.74 31.18 0 0 0
19/10/2007
31.46
 22,930 31.18 32.10 31.11 0 0 0
18/10/2007
32.17
 19,150 32.10 33.01 32.10 0 0 0
17/10/2007
33.15
 41,080 33.15 33.15 32.45 0 0 0
16/10/2007
33.01
 17,430 33.01 33.15 32.80 0 0 0
15/10/2007
32.80
 22,100 31.74 32.80 31.74 0 0 0
12/10/2007
31.74
 31,150 31.25 31.74 31.25 0 0 0
11/10/2007
31.67
 27,610 33.08 33.08 31.67 0 0 0
10/10/2007
32.52
 37,200 32.66 32.73 32.10 0 0 0
09/10/2007
31.39
 36,270 31.11 31.81 31.11 0 0 0
08/10/2007
31.11
 47,250 32.59 32.59 31.11 0 0 0
05/10/2007
32.59
 44,790 34.14 34.14 32.52 0 0 0
04/10/2007
34.14
 102,950 33.86 34.21 33.51 0 0 0
03/10/2007
32.59
 114,860 32.45 32.59 31.74 0 0 0
02/10/2007
31.04
 118,250 31.04 31.11 30.33 0 0 0
01/10/2007
29.63
 34,080 28.92 29.63 28.92 0 0 0
28/09/2007
28.57
 10,550 28.01 28.57 28.01 0 0 0
27/09/2007
28.57
 12,930 28.92 28.92 28.57 0 0 0
26/09/2007
28.92
 35,980 28.92 28.92 28.57 0 0 0
25/09/2007
28.57
 19,200 28.57 28.57 28.22 0 120 0
24/09/2007
27.72
 25,400 27.86 27.86 27.51 0 5,880 0
21/09/2007
27.86
 7,770 28.22 28.22 27.86 0 0 0
20/09/2007
28.22
 13,130 28.57 28.57 28.22 0 0 0
19/09/2007
28.57
 17,540 27.37 28.57 27.37 0 0 0
18/09/2007
27.79
 11,010 27.51 27.79 27.16 0 0 0
17/09/2007
27.86
 6,690 28.43 28.43 27.86 0 0 0
14/09/2007
27.86
 2,600 27.51 27.86 27.51 0 0 0
13/09/2007
27.86
 8,800 28.92 28.92 27.86 0 0 0
12/09/2007
28.92
 31,710 29.98 29.98 28.92 1,000 0 0
11/09/2007
28.57
 35,930 27.65 28.64 27.58 0 0 0
10/09/2007
27.44
 20,000 27.16 27.44 26.95 0 0 0
07/09/2007
27.16
 10,710 26.81 27.16 26.81 0 0 0
06/09/2007
26.45
 4,110 26.31 26.45 26.31 0 0 0
05/09/2007
26.45
 6,190 26.74 26.74 26.24 0 1,000 0
04/09/2007
26.74
 9,790 27.16 27.16 25.75 0 0 0
31/08/2007
25.96
 2,970 25.96 25.96 25.96 0 0 0
30/08/2007
25.96
 5,250 25.96 25.96 25.89 0 0 0
29/08/2007
25.89
 4,410 25.75 25.96 25.75 0 0 0
28/08/2007
25.75
 6,400 26.10 26.10 25.75 0 0 0
27/08/2007
26.10
 8,870 26.38 26.38 26.10 0 0 0
24/08/2007
26.38
 2,600 26.81 26.81 26.24 0 0 0
23/08/2007
26.81
 9,130 25.40 26.81 25.40 0 0 0
22/08/2007
25.96
 5,070 25.82 25.96 25.75 0 0 0
21/08/2007
25.96
 10,490 26.17 26.24 25.96 0 0 0
20/08/2007
26.10
 1,220 26.10 26.10 26.03 0 0 0
17/08/2007
26.10
 3,960 26.10 26.10 26.10 0 0 0
16/08/2007
26.17
 7,830 26.59 26.59 26.17 0 0 0
15/08/2007
27.09
 1,530 27.16 27.16 27.02 0 0 0
14/08/2007
27.16
 4,650 26.52 27.16 26.52 0 0 0
13/08/2007
26.45
 3,600 26.45 26.45 26.38 0 0 0
10/08/2007
27.44
 7,680 27.51 27.51 27.16 0 0 0
09/08/2007
27.51
 7,780 27.51 27.51 27.16 0 0 0
08/08/2007
27.51
 9,280 27.16 27.51 26.81 0 0 0

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