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)
25/04/2007
30.71
 20,570 30.57 30.71 30.57 0 0 0
24/04/2007
29.92
 14,240 29.56 29.92 29.56 0 0 0
23/04/2007
31.00
 13,850 31.72 31.72 31.00 0 0 0
20/04/2007
32.44
 37,570 32.59 32.59 31.43 2,000 0 0
19/04/2007
32.59
 64,950 33.16 33.16 32.59 0 0 0
18/04/2007
32.52
 44,230 31.72 32.52 31.72 1,000 0 0
17/04/2007
31.00
 46,040 28.77 31.00 28.77 600 600 0
16/04/2007
29.92
 17,270 31.15 31.15 29.92 0 0 0
13/04/2007
31.43
 24,460 32.44 32.44 31.43 200 0 0
12/04/2007
32.44
 22,050 33.16 33.16 32.44 0 0 0
11/04/2007
32.73
 18,080 32.80 32.80 32.08 0 50 0
10/04/2007
32.08
 31,070 32.08 32.08 32.08 0 0 0
09/04/2007
32.44
 27,490 32.44 32.44 32.44 50 0 0
06/04/2007
33.81
 22,340 34.03 34.03 33.81 3,000 0 0
05/04/2007
34.03
 29,030 33.89 34.03 33.89 0 0 0
04/04/2007
33.52
 67,270 33.24 33.52 31.72 0 470 0
03/04/2007
33.24
 46,880 33.24 33.24 33.24 0 0 0
02/04/2007
34.97
 37,980 35.33 35.33 34.97 100 0 0
30/03/2007
36.77
 60,680 38.93 38.93 36.77 100 0 0
29/03/2007
37.13
 35,470 35.33 37.13 35.33 10 3,000 0
28/03/2007
35.62
 18,520 36.05 36.05 35.62 1,000 0 0
27/03/2007
37.49
 1,930 37.49 37.49 37.49 0 0 0
26/03/2007
39.29
 7,210 39.29 39.29 39.29 0 0 0
23/03/2007
41.10
 73,780 41.10 41.10 41.10 0 10,000 0
22/03/2007
43.26
 16,490 43.26 43.26 43.26 0 0 0
21/03/2007
45.42
 23,960 45.42 46.14 45.42 190 0 0
20/03/2007
47.58
 205,150 46.14 47.58 46.86 170 1,000 0
19/03/2007
46.14
 81,080 48.30 48.30 46.14 70 0 0
16/03/2007
47.58
 201,730 43.26 47.58 43.26 0 15,760 0
15/03/2007
45.42
 30,730 45.42 45.42 45.42 900 0 0
14/03/2007
47.58
 185,730 47.58 50.11 47.58 1,500 10,000 0
13/03/2007
47.94
 220,570 47.94 47.94 47.94 0 38,200 0
12/03/2007
45.78
 234,330 46.14 46.14 45.42 2,000 10,000 0
09/03/2007
43.98
 319,120 42.90 43.98 42.90 10,000 10,000 0
08/03/2007
42.90
 375,040 42.90 42.90 41.10 0 51,000 0
07/03/2007
41.10
 26,850 41.10 41.10 41.10 0 0 0
06/03/2007
39.29
 5,690 39.29 39.29 39.29 0 0 0
05/03/2007
37.49
 63,950 37.49 37.49 37.49 0 9,000 0
02/03/2007
35.76
 120,360 35.76 35.76 35.76 0 8,000 0
01/03/2007
34.10
 59,940 34.10 34.10 34.10 0 5,000 0
28/02/2007
32.52
 70,000 32.52 32.52 32.52 0 0 0
27/02/2007
31.00
 64,840 31.00 31.00 31.00 0 400 0
26/02/2007
29.56
 77,120 29.56 29.56 29.49 600 34,310 0
15/02/2007
28.84
 58,560 28.84 29.20 28.84 0 43,410 0
14/02/2007
28.84
 41,300 28.84 29.56 28.84 0 18,000 0
13/02/2007
28.84
 28,470 28.84 29.56 28.84 0 5,000 0
12/02/2007
28.69
 22,400 28.84 28.84 28.69 0 0 0
09/02/2007
28.84
 31,990 28.84 29.20 28.84 200 0 0
08/02/2007
29.20
 60,190 29.20 29.92 29.20 0 16,890 0
07/02/2007
29.20
 57,690 29.20 29.49 29.20 2,400 11,000 0
06/02/2007
28.77
 50,050 28.77 28.84 28.77 600 11,230 0
05/02/2007
28.77
 19,300 28.77 28.84 28.12 0 0 0
02/02/2007
28.84
 9,410 28.84 28.84 28.84 0 0 0
01/02/2007
28.84
 18,980 28.12 28.84 28.12 0 0 0
31/01/2007
28.12
 28,750 28.84 29.20 28.12 0 100 0
30/01/2007
28.84
 22,750 28.84 28.84 28.84 0 0 0
29/01/2007
28.84
 20,000 28.84 28.98 28.84 1,500 1,000 0
26/01/2007
29.13
 75,540 29.56 29.13 28.12 100 0 0
25/01/2007
29.56
 97,940 29.99 29.99 29.56 1,300 200 0
24/01/2007
28.62
 139,610 28.12 28.62 28.12 5,000 1,000 0
23/01/2007
27.40
 119,380 27.40 27.40 27.40 0 200 0
22/01/2007
27.04
 28,350 27.76 27.76 26.68 0 0 0
19/01/2007
27.76
 31,580 27.76 28.12 27.76 200 0 0
18/01/2007
28.12
 19,250 28.12 28.12 27.83 0 100 0
17/01/2007
27.47
 46,150 28.12 28.12 27.47 200 21,000 0
16/01/2007
28.84
 29,760 28.12 28.84 28.12 0 0 0
15/01/2007
28.12
 69,570 29.27 29.27 28.12 200 0 0
12/01/2007
28.12
 76,320 29.56 29.56 28.12 0 0 0
11/01/2007
29.56
 42,430 29.20 29.56 29.20 2,000 0 0
10/01/2007
29.70
 26,540 29.92 29.92 29.70 200 2,400 0
09/01/2007
29.56
 30,090 29.56 29.63 29.56 0 1,000 0
08/01/2007
29.63
 28,950 30.28 30.28 29.63 0 0 0
05/01/2007
30.28
 36,150 30.28 30.28 29.56 0 0 0
04/01/2007
30.14
 34,850 30.28 30.28 29.99 0 5,000 0
03/01/2007
30.28
 18,400 30.28 30.28 29.20 0 0 0
02/01/2007
30.06
 8,700 30.06 31.00 30.06 40 0 0
29/12/2006
31.00
 24,600 29.13 31.00 29.13 4,600 0 0
28/12/2006
29.56
 17,990 28.91 29.56 28.91 1,000 0 0
27/12/2006
30.28
 14,020 30.86 30.86 30.28 400 0 0
26/12/2006
30.86
 27,120 31.00 31.00 30.86 1,000 0 0
25/12/2006
31.00
 25,270 30.06 31.00 30.06 0 0 0
22/12/2006
30.06
 33,820 28.48 30.06 28.48 11,000 0 0
21/12/2006
28.77
 28,370 30.06 30.06 28.77 300 0 0
20/12/2006
30.28
 17,320 30.28 30.28 30.28 540 6,500 0
19/12/2006
30.64
 13,370 30.79 30.79 30.64 320 500 0
18/12/2006
30.79
 41,100 31.36 31.36 30.79 0 0 0
15/12/2006
30.64
 46,090 30.28 30.64 30.28 0 11,340 0
14/12/2006
30.06
 39,030 30.06 30.06 30.06 0 0 0
13/12/2006
29.99
 45,690 31.00 31.00 29.99 3,100 0 0
12/12/2006
31.00
 57,300 30.28 31.00 30.28 2,000 0 0
11/12/2006
31.00
 36,360 32.08 32.08 31.00 1,040 0 0
08/12/2006
31.72
 7,600 31.72 31.72 31.72 2,000 0 0
07/12/2006
30.28
 51,020 29.56 30.28 29.56 0 4,770 0
06/12/2006
29.56
 25,980 30.28 30.28 29.56 0 5,700 0
05/12/2006
29.92
 19,280 29.92 29.92 29.92 0 1,530 0
04/12/2006
30.28
 52,810 30.64 30.64 30.28 0 2,000 0
01/12/2006
30.64
 11,400 30.93 30.93 30.28 0 0 0
30/11/2006
30.28
 18,050 29.92 30.28 29.92 0 0 0
29/11/2006
30.28
 21,170 31.00 31.00 30.28 0 0 0
28/11/2006
31.00
 27,410 31.07 31.07 31.00 0 0 0

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