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)
19/09/2007
29.20
 17,540 27.97 29.20 27.97 0 0 0
18/09/2007
28.41
 11,010 28.12 28.41 27.76 0 0 0
17/09/2007
28.48
 6,690 29.05 29.05 28.48 0 0 0
14/09/2007
28.48
 2,600 28.12 28.48 28.12 0 0 0
13/09/2007
28.48
 8,800 29.56 29.56 28.48 0 0 0
12/09/2007
29.56
 31,710 30.64 30.64 29.56 1,000 0 0
11/09/2007
29.20
 35,930 28.26 29.27 28.19 0 0 0
10/09/2007
28.05
 20,000 27.76 28.05 27.54 0 0 0
07/09/2007
27.76
 10,710 27.40 27.76 27.40 0 0 0
06/09/2007
27.04
 4,110 26.89 27.04 26.89 0 0 0
05/09/2007
27.04
 6,190 27.32 27.32 26.82 0 1,000 0
04/09/2007
27.32
 9,790 27.76 27.76 26.32 0 0 0
31/08/2007
26.53
 2,970 26.53 26.53 26.53 0 0 0
30/08/2007
26.53
 5,250 26.53 26.53 26.46 0 0 0
29/08/2007
26.46
 4,410 26.32 26.53 26.32 0 0 0
28/08/2007
26.32
 6,400 26.68 26.68 26.32 0 0 0
27/08/2007
26.68
 8,870 26.96 26.96 26.68 0 0 0
24/08/2007
26.96
 2,600 27.40 27.40 26.82 0 0 0
23/08/2007
27.40
 9,130 25.95 27.40 25.95 0 0 0
22/08/2007
26.53
 5,070 26.39 26.53 26.32 0 0 0
21/08/2007
26.53
 10,490 26.75 26.82 26.53 0 0 0
20/08/2007
26.68
 1,220 26.68 26.68 26.60 0 0 0
17/08/2007
26.68
 3,960 26.68 26.68 26.68 0 0 0
16/08/2007
26.75
 7,830 27.18 27.18 26.75 0 0 0
15/08/2007
27.69
 1,530 27.76 27.76 27.61 0 0 0
14/08/2007
27.76
 4,650 27.11 27.76 27.11 0 0 0
13/08/2007
27.04
 3,600 27.04 27.04 26.96 0 0 0
10/08/2007
28.05
 7,680 28.12 28.12 27.76 0 0 0
09/08/2007
28.12
 7,780 28.12 28.12 27.76 0 0 0
08/08/2007
28.12
 9,280 27.76 28.12 27.40 0 0 0
07/08/2007
27.40
 7,710 28.48 28.48 27.40 0 0 0
06/08/2007
28.48
 15,130 27.40 28.48 26.32 0 0 0
03/08/2007
27.40
 5,830 27.40 27.76 27.40 0 0 0
02/08/2007
28.12
 5,300 28.12 28.48 28.12 0 0 0
01/08/2007
28.84
 15,160 28.48 28.84 28.12 750 0 0
31/07/2007
28.48
 15,650 27.54 28.48 27.40 400 0 0
30/07/2007
28.48
 3,920 28.84 29.20 28.48 0 0 0
27/07/2007
28.84
 11,800 29.70 29.70 28.12 250 0 0
26/07/2007
35.40
 9,880 35.90 35.90 35.40 0 0 0
25/07/2007
36.05
 11,300 36.05 36.05 36.05 300 0 0
24/07/2007
36.41
 8,650 37.13 37.13 36.41 660 0 0
23/07/2007
37.13
 13,340 36.77 37.13 36.77 640 0 0
20/07/2007
36.41
 5,380 36.05 36.41 36.05 0 930 0
19/07/2007
36.41
 6,690 36.05 36.41 36.05 30 0 0
18/07/2007
36.05
 4,430 36.77 36.77 36.05 0 0 0
17/07/2007
36.77
 7,440 36.77 36.77 36.77 500 2,070 0
16/07/2007
36.77
 15,420 36.77 37.13 36.77 1,470 0 0
13/07/2007
36.77
 4,000 36.41 36.77 36.41 0 0 0
12/07/2007
36.41
 7,020 36.41 36.77 36.41 0 0 0
11/07/2007
37.13
 20,360 37.13 37.13 37.13 0 0 0
10/07/2007
37.13
 9,530 37.13 37.13 37.13 0 2,000 0
09/07/2007
37.13
 10,380 37.13 37.13 37.13 0 0 0
06/07/2007
37.13
 11,000 36.05 37.13 36.05 100 0 0
05/07/2007
36.05
 6,080 36.77 36.77 36.05 0 0 0
04/07/2007
37.13
 14,420 36.05 37.13 36.05 0 0 0
03/07/2007
37.13
 16,240 33.89 37.13 33.89 0 0 0
02/07/2007
35.47
 8,860 36.77 36.77 35.47 7,160 0 0
29/06/2007
36.77
 8,510 36.77 36.77 36.77 0 0 0
28/06/2007
36.77
 14,670 36.05 36.77 36.05 450 100 0
27/06/2007
36.77
 10,400 37.49 37.49 36.77 0 0 0
26/06/2007
37.85
 19,700 36.05 37.85 37.49 0 0 0
25/06/2007
37.85
 13,410 37.85 37.85 37.85 200 0 0
22/06/2007
37.85
 19,540 37.85 38.21 37.49 0 0 0
21/06/2007
38.21
 22,580 37.85 38.21 37.49 1,270 2,000 0
20/06/2007
37.85
 60,340 39.65 39.65 37.85 550 3,000 0
19/06/2007
39.29
 68,010 38.57 39.29 38.57 51,760 300 0
18/06/2007
37.49
 30,070 38.21 38.21 37.49 0 0 0
15/06/2007
37.85
 81,500 37.13 37.85 37.13 60,000 1,000 0
14/06/2007
37.85
 75,200 37.85 37.85 37.13 65,000 100 0
13/06/2007
37.85
 39,840 36.41 37.85 36.41 32,000 1,000 0
12/06/2007
37.85
 21,150 36.77 37.85 35.90 14,450 0 0
11/06/2007
37.13
 12,800 37.13 37.13 35.69 10,000 0 0
08/06/2007
37.13
 34,750 37.13 37.13 36.77 31,000 500 0
07/06/2007
37.13
 9,360 38.21 38.21 37.13 0 3,000 0
06/06/2007
36.77
 35,260 34.97 36.77 34.97 0 0 0
05/06/2007
36.41
 11,700 36.41 36.41 36.41 0 1,000 0
04/06/2007
38.21
 31,480 38.21 38.21 38.21 5,000 0 0
01/06/2007
38.21
 38,890 38.93 38.93 37.49 0 0 0
31/05/2007
38.93
 53,550 37.85 38.93 37.49 4,100 0 0
30/05/2007
38.93
 91,620 39.29 39.29 38.93 5,100 500 0
29/05/2007
39.29
 126,760 38.93 39.29 37.49 700 500 0
28/05/2007
38.93
 74,960 39.29 39.29 38.93 2,000 500 0
25/05/2007
38.21
 128,900 37.85 38.21 37.85 1,000 0 0
24/05/2007
37.49
 344,590 37.49 38.21 37.49 100 100 0
23/05/2007
36.41
 111,800 36.41 36.41 36.41 0 0 0
22/05/2007
34.97
 42,080 34.97 34.97 34.97 0 200 0
21/05/2007
33.31
 52,560 32.44 33.31 32.44 300 0 0
18/05/2007
31.72
 28,100 32.01 32.01 31.72 0 0 0
17/05/2007
31.15
 22,220 31.00 31.15 31.00 90 0 0
16/05/2007
31.00
 10,920 31.72 31.72 31.00 0 0 0
15/05/2007
31.72
 34,740 31.72 31.72 30.64 0 0 0
14/05/2007
31.72
 41,370 32.44 32.44 31.72 0 0 0
11/05/2007
31.36
 19,860 31.15 31.36 31.15 500 0 0
10/05/2007
31.00
 12,180 31.00 31.00 30.06 0 0 0
09/05/2007
31.00
 13,320 31.36 31.36 31.00 600 0 0
08/05/2007
31.36
 23,400 31.00 31.72 31.36 0 0 0
07/05/2007
30.64
 9,810 30.28 31.72 30.28 0 0 0
04/05/2007
30.28
 13,440 30.28 30.28 30.28 500 0 0
03/05/2007
31.36
 11,290 32.44 32.44 31.36 0 500 0
02/05/2007
32.01
 12,470 31.72 32.01 31.00 10,000 0 0

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