CTCP Thực phẩm Quốc tế (ifs)

26
-0.20
(-0.76%)
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
(2024-10-09) 		-2.60 -9.09% 97,800 -33,300 -0.9
25
28.60
26
2 tháng
(2024-09-09) 		-2.30 -8.13% 187,100 -68,900 -1.9
25
28.90
26
3 tháng
(2024-08-12) 		-4 -13.33% 256,000 -93,550 -2.6
25
30
26
6 tháng
(2024-05-13) 		-4.66 -15.21% 1,067,436 -259,550 -7.9
25
31.69
26
12 tháng
(2023-11-14) 		-1.41 -5.15% 1,869,680 -531,970 -16.2
24.35
35.31
26
24 tháng
(2022-11-21) 		7.21 38.38% 2,297,465 -680,460 -19.7
13.51
35.31
26
36 tháng
(2021-11-24) 		4.12 18.83% 2,735,050 -897,369 -24.7
13.51
35.31
26
60 tháng
(2019-12-05) 		10.38 66.49% 3,761,090 -1,262,073 -32.0
12.01
35.31
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2023
23.23
 12 23.14 23.14 23.14 0 0 0
25/08/2023
23.14
 0 23.14 23.14 23.14 0 0 0
24/08/2023
23.23
 12 23.14 23.14 23.14 0 0 0
23/08/2023
23.14
 0 23.14 23.14 23.14 0 0 0
22/08/2023
23.23
 2,410 23.23 23.23 22.77 0 1,000 -0.0
21/08/2023
23.23
 4,260 22.02 23.23 21.84 0 2,000 -0.0
18/08/2023
21.93
 18,000 22.95 22.95 21.84 0 4,500 -0.1
17/08/2023
22.95
 1,418 22.77 23.23 22.77 0 1,000 -0.0
16/08/2023
22.77
 2,000 22.77 22.77 22.39 0 1,300 -0.0
15/08/2023
22.39
 100 22.39 22.39 22.39 0 0 0
14/08/2023
22.30
 11,200 25.92 25.92 22.30 0 3,200 -0.1
11/08/2023
24.16
 1,900 24.16 24.16 24.16 0 0 0
10/08/2023
24.16
 41,200 24.16 25.55 24.16 0 1,800 -0.0
09/08/2023
24.16
 418 24.16 24.16 24.16 0 0 0
08/08/2023
24.16
 3 24.16 24.16 24.16 0 0 0
07/08/2023
24.16
 200 24.16 24.16 24.16 0 0 0
04/08/2023
24.16
 1,800 24.16 24.53 24.16 0 800 -0.0
03/08/2023
24.16
 300 24.16 24.16 24.16 0 0 0
02/08/2023
23.69
 1,000 23.69 23.69 23.60 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 17.8%
01/08/2023
23.69
 2,000 22.60 23.69 23.69 0 0 0
31/07/2023
22.60
 0 22.60 22.60 22.60 0 0 0
28/07/2023
22.60
 1,916 22.60 22.60 22.60 0 700 -0.0
27/07/2023
22.08
 2,200 22.17 22.17 22.08 0 800 -0.0
26/07/2023
22.60
 0 22.60 22.60 22.60 0 0 0
25/07/2023
22.60
 500 22.60 22.60 22.60 0 0 0
24/07/2023
22.51
 1,300 22.60 22.60 22.51 0 0 0
21/07/2023
22.43
 1,710 22.94 22.94 22.43 0 0 0
20/07/2023
22.51
 6,000 22.94 23.03 22.08 0 2,400 -0.1
19/07/2023
22.17
 402 22.51 22.51 22.17 0 0 0
18/07/2023
20.95
 14,310 19.83 22.43 19.83 0 5,900 -0.1
17/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
14/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
13/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
12/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
11/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
10/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
07/07/2023
23.03
 100 23.03 23.03 23.03 0 0 0
06/07/2023
21.13
 0 21.13 21.13 21.13 0 0 0
05/07/2023
21.13
 0 21.13 21.13 21.13 0 0 0
04/07/2023
21.13
 1 21.13 21.13 21.13 0 0 0
03/07/2023
21.13
 100 21.13 21.13 21.13 0 0 0
30/06/2023
21.13
 900 21.13 21.13 21.13 0 0 0
29/06/2023
18.79
 200 18.79 18.79 18.79 0 0 0
28/06/2023
19.91
 10,010 18.53 19.91 18.53 200 4,400 -0.1
27/06/2023
21.73
 0 21.73 21.73 21.73 0 0 0
26/06/2023
21.39
 2,004 24.94 24.94 21.39 0 0 0
23/06/2023
25.11
 108 25.11 25.11 25.11 0 0 0
22/06/2023
21.99
 1,000 21.99 21.99 21.99 1,000 0 0.0
21/06/2023
24.07
 4,100 26.84 26.93 24.07 0 800 -0.0
20/06/2023
28.31
 0 28.31 28.31 28.31 0 0 0
19/06/2023
28.31
 0 28.31 28.31 28.31 0 0 0
16/06/2023
28.31
 100 28.31 28.31 28.31 0 0 0
15/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
14/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
13/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
12/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
09/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
08/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
07/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
06/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
05/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
02/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
01/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
31/05/2023
24.68
 0 24.68 24.68 24.68 0 0 0
30/05/2023
24.68
 0 24.68 24.68 24.68 0 0 0
29/05/2023
24.68
 0 24.68 24.68 24.68 0 0 0
26/05/2023
24.68
 0 24.68 24.68 24.68 0 0 0
25/05/2023
24.68
 100 24.68 24.68 24.68 0 0 0
24/05/2023
23.38
 200 23.38 23.38 23.38 200 0 0.0
23/05/2023
22.94
 0 22.94 22.94 22.94 0 0 0
22/05/2023
22.94
 0 22.94 22.94 22.94 0 0 0
19/05/2023
22.94
 200 22.94 22.94 22.94 0 0 0
18/05/2023
22.51
 2,100 23.72 23.72 22.51 0 1,000 -0.0
17/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
16/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
15/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
12/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
11/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
10/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
09/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
08/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
05/05/2023
23.72
 0 23.72 23.72 23.72 0 0 0
04/05/2023
23.72
 6 23.72 23.72 23.72 0 0 0
28/04/2023
23.72
 100 23.72 23.72 23.72 0 0 0
27/04/2023
21.99
 0 21.99 21.99 21.99 0 0 0
26/04/2023
21.99
 100 21.99 21.99 21.99 0 0 0
25/04/2023
19.31
 1,200 19.22 19.31 19.22 0 1,000 -0.0
24/04/2023
19.31
 0 19.31 19.31 19.31 0 0 0
21/04/2023
19.31
 0 19.31 19.31 19.31 0 0 0
20/04/2023
19.31
 0 19.31 19.31 19.31 0 0 0
19/04/2023
19.05
 300 19.91 19.91 19.05 0 0 0
18/04/2023
18.70
 1,600 21.99 21.99 18.70 0 0 0
17/04/2023
21.91
 500 21.91 21.91 21.91 0 0 0
14/04/2023
25.72
 0 25.72 25.72 25.72 0 0 0
13/04/2023
25.54
 200 25.89 25.89 25.54 0 0 0
12/04/2023
23.98
 800 22.51 24.07 22.51 0 0 0
11/04/2023
21.91
 600 20.43 21.91 20.43 0 0 0
10/04/2023
19.05
 2,000 19.05 19.13 19.05 0 1,000 -0.0
07/04/2023
19.05
 0 19.05 19.05 19.05 0 0 0
06/04/2023
19.05
 40,500 19.05 19.13 19.05 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |