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)
14/03/2007
45.83
 185,730 45.83 48.26 45.83 1,500 10,000 0
13/03/2007
46.17
 220,570 46.17 46.17 46.17 0 38,200 0
12/03/2007
44.09
 234,330 44.44 44.44 43.74 2,000 10,000 0
09/03/2007
42.36
 319,120 41.31 42.36 41.31 10,000 10,000 0
08/03/2007
41.31
 375,040 41.31 41.31 39.58 0 51,000 0
07/03/2007
39.58
 26,850 39.58 39.58 39.58 0 0 0
06/03/2007
37.84
 5,690 37.84 37.84 37.84 0 0 0
05/03/2007
36.11
 63,950 36.11 36.11 36.11 0 9,000 0
02/03/2007
34.44
 120,360 34.44 34.44 34.44 0 8,000 0
01/03/2007
32.84
 59,940 32.84 32.84 32.84 0 5,000 0
28/02/2007
31.32
 70,000 31.32 31.32 31.32 0 0 0
27/02/2007
29.86
 64,840 29.86 29.86 29.86 0 400 0
26/02/2007
28.47
 77,120 28.47 28.47 28.40 600 34,310 0
15/02/2007
27.77
 58,560 27.77 28.12 27.77 0 43,410 0
14/02/2007
27.77
 41,300 27.77 28.47 27.77 0 18,000 0
13/02/2007
27.77
 28,470 27.77 28.47 27.77 0 5,000 0
12/02/2007: Cổ tức tiền mặt tỉ lệ: 9.33%
12/02/2007
27.64
 22,400 27.77 27.77 27.64 0 0 0
09/02/2007
27.13
 31,990 27.13 27.47 27.13 200 0 0
08/02/2007
27.47
 60,190 27.47 28.14 27.47 0 16,890 0
07/02/2007
27.47
 57,690 27.47 27.74 27.47 2,400 11,000 0
06/02/2007
27.06
 50,050 27.06 27.13 27.06 600 11,230 0
05/02/2007
27.06
 19,300 27.06 27.13 26.45 0 0 0
02/02/2007
27.13
 9,410 27.13 27.13 27.13 0 0 0
01/02/2007
27.13
 18,980 26.45 27.13 26.45 0 0 0
31/01/2007
26.45
 28,750 27.13 27.47 26.45 0 100 0
30/01/2007
27.13
 22,750 27.13 27.13 27.13 0 0 0
29/01/2007
27.13
 20,000 27.13 27.26 27.13 1,500 1,000 0
26/01/2007
27.40
 75,540 27.80 27.40 26.45 100 0 0
25/01/2007
27.80
 97,940 28.21 28.21 27.80 1,300 200 0
24/01/2007
26.92
 139,610 26.45 26.92 26.45 5,000 1,000 0
23/01/2007
25.77
 119,380 25.77 25.77 25.77 0 200 0
22/01/2007
25.43
 28,350 26.11 26.11 25.09 0 0 0
19/01/2007
26.11
 31,580 26.11 26.45 26.11 200 0 0
18/01/2007
26.45
 19,250 26.45 26.45 26.18 0 100 0
17/01/2007
25.84
 46,150 26.45 26.45 25.84 200 21,000 0
16/01/2007
27.13
 29,760 26.45 27.13 26.45 0 0 0
15/01/2007
26.45
 69,570 27.53 27.53 26.45 200 0 0
12/01/2007
26.45
 76,320 27.80 27.80 26.45 0 0 0
11/01/2007
27.80
 42,430 27.47 27.80 27.47 2,000 0 0
10/01/2007
27.94
 26,540 28.14 28.14 27.94 200 2,400 0
09/01/2007
27.80
 30,090 27.80 27.87 27.80 0 1,000 0
08/01/2007
27.87
 28,950 28.48 28.48 27.87 0 0 0
05/01/2007
28.48
 36,150 28.48 28.48 27.80 0 0 0
04/01/2007
28.35
 34,850 28.48 28.48 28.21 0 5,000 0
03/01/2007
28.48
 18,400 28.48 28.48 27.47 0 0 0
02/01/2007
28.28
 8,700 28.28 29.16 28.28 40 0 0
29/12/2006
29.16
 24,600 27.40 29.16 27.40 4,600 0 0
28/12/2006
27.80
 17,990 27.19 27.80 27.19 1,000 0 0
27/12/2006
28.48
 14,020 29.03 29.03 28.48 400 0 0
26/12/2006
29.03
 27,120 29.16 29.16 29.03 1,000 0 0
25/12/2006
29.16
 25,270 28.28 29.16 28.28 0 0 0
22/12/2006
28.28
 33,820 26.79 28.28 26.79 11,000 0 0
21/12/2006
27.06
 28,370 28.28 28.28 27.06 300 0 0
20/12/2006
28.48
 17,320 28.48 28.48 28.48 540 6,500 0
19/12/2006
28.82
 13,370 28.96 28.96 28.82 320 500 0
18/12/2006
28.96
 41,100 29.50 29.50 28.96 0 0 0
15/12/2006
28.82
 46,090 28.48 28.82 28.48 0 11,340 0
14/12/2006
28.28
 39,030 28.28 28.28 28.28 0 0 0
13/12/2006
28.21
 45,690 29.16 29.16 28.21 3,100 0 0
12/12/2006
29.16
 57,300 28.48 29.16 28.48 2,000 0 0
11/12/2006
29.16
 36,360 30.18 30.18 29.16 1,040 0 0
08/12/2006
29.84
 7,600 29.84 29.84 29.84 2,000 0 0
07/12/2006
28.48
 51,020 27.80 28.48 27.80 0 4,770 0
06/12/2006
27.80
 25,980 28.48 28.48 27.80 0 5,700 0
05/12/2006
28.14
 19,280 28.14 28.14 28.14 0 1,530 0
04/12/2006
28.48
 52,810 28.82 28.82 28.48 0 2,000 0
01/12/2006
28.82
 11,400 29.09 29.09 28.48 0 0 0
30/11/2006
28.48
 18,050 28.14 28.48 28.14 0 0 0
29/11/2006
28.48
 21,170 29.16 29.16 28.48 0 0 0
28/11/2006
29.16
 27,410 29.23 29.23 29.16 0 0 0
27/11/2006
29.16
 17,340 29.84 29.84 29.16 0 0 0
24/11/2006
30.52
 47,600 30.92 30.92 30.52 0 0 0
23/11/2006
29.64
 37,430 28.14 29.64 28.14 0 0 0
22/11/2006
28.35
 18,350 27.80 28.35 27.80 0 0 0
21/11/2006
28.14
 51,090 28.21 28.21 28.14 0 0 0
20/11/2006
29.16
 20,000 29.84 29.84 29.16 0 0 0
17/11/2006
29.84
 8,600 29.84 29.84 29.50 0 0 0
16/11/2006
29.84
 17,400 29.84 29.84 29.50 0 0 0
15/11/2006
29.84
 79,280 30.58 30.58 29.84 0 0 0
14/11/2006
29.16
 68,080 28.48 29.16 28.48 0 0 0
13/11/2006
29.09
 19,200 29.16 29.16 29.09 0 0 0
10/11/2006
29.36
 18,760 29.16 29.36 29.16 0 0 0
09/11/2006
29.57
 23,300 29.23 29.57 29.23 0 0 0
08/11/2006
29.57
 16,740 29.77 29.77 29.57 0 0 0
07/11/2006
29.70
 40,400 29.50 29.70 29.50 0 0 0
06/11/2006
29.16
 37,690 29.16 29.16 29.16 0 0 0
03/11/2006
29.30
 23,800 29.50 29.50 29.30 0 0 0
02/11/2006
29.84
 32,970 30.04 30.04 29.84 0 0 0
01/11/2006
30.11
 19,540 30.18 30.18 30.11 0 0 0
31/10/2006
30.18
 16,800 30.52 30.52 29.84 0 0 0
30/10/2006
30.18
 41,920 30.52 30.52 29.84 0 0 0
27/10/2006
30.52
 11,370 30.79 30.79 30.52 0 0 0
26/10/2006
30.52
 87,390 30.52 30.52 30.52 0 0 0
25/10/2006
31.20
 28,900 31.87 31.87 31.20 0 0 0
24/10/2006
31.87
 25,990 32.14 32.14 31.87 0 0 0
23/10/2006
32.55
 60,620 32.96 32.96 32.55 0 0 0
20/10/2006
32.96
 60,500 32.55 32.96 32.55 0 0 0
19/10/2006
32.55
 140,620 32.21 32.55 32.21 0 0 0
18/10/2006
32.21
 76,330 32.21 32.21 32.21 0 0 0
17/10/2006
33.91
 132,580 33.91 33.91 33.91 0 0 0

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