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)
07/08/2007
26.81
 7,710 27.86 27.86 26.81 0 0 0
06/08/2007
27.86
 15,130 26.81 27.86 25.75 0 0 0
03/08/2007
26.81
 5,830 26.81 27.16 26.81 0 0 0
02/08/2007
27.51
 5,300 27.51 27.86 27.51 0 0 0
01/08/2007
28.22
 15,160 27.86 28.22 27.51 750 0 0
31/07/2007
27.86
 15,650 26.95 27.86 26.81 400 0 0
30/07/2007
27.86
 3,920 28.22 28.57 27.86 0 0 0
27/07/2007
28.22
 11,800 29.06 29.06 27.51 250 0 0
26/07/2007
34.64
 9,880 35.13 35.13 34.64 0 0 0
25/07/2007
35.27
 11,300 35.27 35.27 35.27 300 0 0
24/07/2007
35.62
 8,650 36.33 36.33 35.62 660 0 0
23/07/2007
36.33
 13,340 35.98 36.33 35.98 640 0 0
20/07/2007
35.62
 5,380 35.27 35.62 35.27 0 930 0
19/07/2007
35.62
 6,690 35.27 35.62 35.27 30 0 0
18/07/2007
35.27
 4,430 35.98 35.98 35.27 0 0 0
17/07/2007
35.98
 7,440 35.98 35.98 35.98 500 2,070 0
16/07/2007
35.98
 15,420 35.98 36.33 35.98 1,470 0 0
13/07/2007
35.98
 4,000 35.62 35.98 35.62 0 0 0
12/07/2007
35.62
 7,020 35.62 35.98 35.62 0 0 0
11/07/2007
36.33
 20,360 36.33 36.33 36.33 0 0 0
10/07/2007
36.33
 9,530 36.33 36.33 36.33 0 2,000 0
09/07/2007
36.33
 10,380 36.33 36.33 36.33 0 0 0
06/07/2007
36.33
 11,000 35.27 36.33 35.27 100 0 0
05/07/2007
35.27
 6,080 35.98 35.98 35.27 0 0 0
04/07/2007
36.33
 14,420 35.27 36.33 35.27 0 0 0
03/07/2007
36.33
 16,240 33.15 36.33 33.15 0 0 0
02/07/2007: Cổ tức tiền mặt tỉ lệ: 8%
02/07/2007
34.71
 8,860 35.98 35.98 34.71 7,160 0 0
29/06/2007
35.41
 8,510 35.41 35.41 35.41 0 0 0
28/06/2007
35.41
 14,670 34.72 35.41 34.72 450 100 0
27/06/2007
35.41
 10,400 36.11 36.11 35.41 0 0 0
26/06/2007
36.45
 19,700 34.72 36.45 36.11 0 0 0
25/06/2007
36.45
 13,410 36.45 36.45 36.45 200 0 0
22/06/2007
36.45
 19,540 36.45 36.80 36.11 0 0 0
21/06/2007
36.80
 22,580 36.45 36.80 36.11 1,270 2,000 0
20/06/2007
36.45
 60,340 38.19 38.19 36.45 550 3,000 0
19/06/2007
37.84
 68,010 37.15 37.84 37.15 51,760 300 0
18/06/2007
36.11
 30,070 36.80 36.80 36.11 0 0 0
15/06/2007
36.45
 81,500 35.76 36.45 35.76 60,000 1,000 0
14/06/2007
36.45
 75,200 36.45 36.45 35.76 65,000 100 0
13/06/2007
36.45
 39,840 35.06 36.45 35.06 32,000 1,000 0
12/06/2007
36.45
 21,150 35.41 36.45 34.58 14,450 0 0
11/06/2007
35.76
 12,800 35.76 35.76 34.37 10,000 0 0
08/06/2007
35.76
 34,750 35.76 35.76 35.41 31,000 500 0
07/06/2007
35.76
 9,360 36.80 36.80 35.76 0 3,000 0
06/06/2007
35.41
 35,260 33.68 35.41 33.68 0 0 0
05/06/2007
35.06
 11,700 35.06 35.06 35.06 0 1,000 0
04/06/2007
36.80
 31,480 36.80 36.80 36.80 5,000 0 0
01/06/2007
36.80
 38,890 37.50 37.50 36.11 0 0 0
31/05/2007
37.50
 53,550 36.45 37.50 36.11 4,100 0 0
30/05/2007
37.50
 91,620 37.84 37.84 37.50 5,100 500 0
29/05/2007
37.84
 126,760 37.50 37.84 36.11 700 500 0
28/05/2007
37.50
 74,960 37.84 37.84 37.50 2,000 500 0
25/05/2007
36.80
 128,900 36.45 36.80 36.45 1,000 0 0
24/05/2007
36.11
 344,590 36.11 36.80 36.11 100 100 0
23/05/2007
35.06
 111,800 35.06 35.06 35.06 0 0 0
22/05/2007
33.68
 42,080 33.68 33.68 33.68 0 200 0
21/05/2007
32.08
 52,560 31.25 32.08 31.25 300 0 0
18/05/2007
30.55
 28,100 30.83 30.83 30.55 0 0 0
17/05/2007
30.00
 22,220 29.86 30.00 29.86 90 0 0
16/05/2007
29.86
 10,920 30.55 30.55 29.86 0 0 0
15/05/2007
30.55
 34,740 30.55 30.55 29.51 0 0 0
14/05/2007
30.55
 41,370 31.25 31.25 30.55 0 0 0
11/05/2007
30.20
 19,860 30.00 30.20 30.00 500 0 0
10/05/2007
29.86
 12,180 29.86 29.86 28.95 0 0 0
09/05/2007
29.86
 13,320 30.20 30.20 29.86 600 0 0
08/05/2007
30.20
 23,400 29.86 30.55 30.20 0 0 0
07/05/2007
29.51
 9,810 29.16 30.55 29.16 0 0 0
04/05/2007
29.16
 13,440 29.16 29.16 29.16 500 0 0
03/05/2007
30.20
 11,290 31.25 31.25 30.20 0 500 0
02/05/2007
30.83
 12,470 30.55 30.83 29.86 10,000 0 0
25/04/2007
29.58
 20,570 29.44 29.58 29.44 0 0 0
24/04/2007
28.82
 14,240 28.47 28.82 28.47 0 0 0
23/04/2007
29.86
 13,850 30.55 30.55 29.86 0 0 0
20/04/2007
31.25
 37,570 31.38 31.38 30.27 2,000 0 0
19/04/2007
31.38
 64,950 31.94 31.94 31.38 0 0 0
18/04/2007
31.32
 44,230 30.55 31.32 30.55 1,000 0 0
17/04/2007
29.86
 46,040 27.70 29.86 27.70 600 600 0
16/04/2007
28.82
 17,270 30.00 30.00 28.82 0 0 0
13/04/2007
30.27
 24,460 31.25 31.25 30.27 200 0 0
12/04/2007
31.25
 22,050 31.94 31.94 31.25 0 0 0
11/04/2007
31.52
 18,080 31.59 31.59 30.90 0 50 0
10/04/2007
30.90
 31,070 30.90 30.90 30.90 0 0 0
09/04/2007
31.25
 27,490 31.25 31.25 31.25 50 0 0
06/04/2007
32.57
 22,340 32.77 32.77 32.57 3,000 0 0
05/04/2007
32.77
 29,030 32.63 32.77 32.63 0 0 0
04/04/2007
32.29
 67,270 32.01 32.29 30.55 0 470 0
03/04/2007
32.01
 46,880 32.01 32.01 32.01 0 0 0
02/04/2007
33.68
 37,980 34.02 34.02 33.68 100 0 0
30/03/2007
35.41
 60,680 37.50 37.50 35.41 100 0 0
29/03/2007
35.76
 35,470 34.02 35.76 34.02 10 3,000 0
28/03/2007
34.30
 18,520 34.72 34.72 34.30 1,000 0 0
27/03/2007
36.11
 1,930 36.11 36.11 36.11 0 0 0
26/03/2007
37.84
 7,210 37.84 37.84 37.84 0 0 0
23/03/2007
39.58
 73,780 39.58 39.58 39.58 0 10,000 0
22/03/2007
41.66
 16,490 41.66 41.66 41.66 0 0 0
21/03/2007
43.74
 23,960 43.74 44.44 43.74 190 0 0
20/03/2007
45.83
 205,150 44.44 45.83 45.13 170 1,000 0
19/03/2007
44.44
 81,080 46.52 46.52 44.44 70 0 0
16/03/2007
45.83
 201,730 41.66 45.83 41.66 0 15,760 0
15/03/2007
43.74
 30,730 43.74 43.74 43.74 900 0 0

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