CTCP Thực phẩm Quốc tế (ifs)

26.50
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
(2024-10-14) 		-2.90 -10.28% 94,900 -33,400 -0.9
25
28.30
25.30
2 tháng
(2024-09-16) 		-3.20 -11.23% 173,300 -64,500 -1.8
25
28.80
25.30
3 tháng
(2024-08-15) 		-3.20 -11.23% 235,900 -88,250 -2.4
25
29.90
25.30
6 tháng
(2024-05-17) 		-5.27 -17.24% 1,065,600 -259,550 -7.8
25
31.69
25.30
12 tháng
(2023-11-20) 		-0.16 -0.63% 1,856,280 -527,070 -16.1
24.35
35.31
25.30
24 tháng
(2022-11-24) 		6.51 34.66% 2,299,365 -681,660 -19.7
13.51
35.31
25.30
36 tháng
(2021-11-29) 		2.30 10.02% 2,733,250 -898,269 -24.7
13.51
35.31
25.30
60 tháng
(2019-12-10) 		8.91 54.38% 3,761,878 -1,262,773 -32.0
12.01
35.31
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
16.45
 0 16.45 16.45 16.45 0 0 0
10/11/2022
16.45
 0 16.45 16.45 16.45 0 0 0
09/11/2022
16.45
 2,008 16.45 16.45 16.45 0 2,000 -0.0
08/11/2022
15.58
 200 15.58 15.58 15.58 200 0 0.0
07/11/2022
16.02
 0 16.02 16.02 16.02 0 0 0
04/11/2022
16.02
 20 16.02 16.02 16.02 0 0 0
03/11/2022
16.02
 0 16.02 16.02 16.02 0 0 0
02/11/2022
16.02
 0 16.02 16.02 16.02 0 0 0
01/11/2022
16.02
 28 16.02 16.02 16.02 0 0 0
31/10/2022
16.02
 112 16.02 16.02 16.02 0 0 0
28/10/2022
16.02
 218 16.02 16.02 16.02 0 0 0
27/10/2022
18.62
 31 18.62 18.62 18.62 0 0 0
26/10/2022
18.62
 62 18.62 18.62 18.62 0 0 0
25/10/2022
18.62
 0 18.62 18.62 18.62 0 0 0
24/10/2022
18.62
 0 18.62 18.62 18.62 0 0 0
21/10/2022
18.62
 500 18.62 18.62 18.62 0 0 0
20/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
19/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
18/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
17/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
14/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
13/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
12/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
11/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
10/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
07/10/2022
17.32
 0 17.32 17.32 17.32 0 0 0
06/10/2022
17.32
 500 17.32 17.32 17.32 500 0 0.0
05/10/2022
19.48
 0 19.48 19.48 19.48 0 0 0
04/10/2022
19.48
 1 19.48 19.48 19.48 0 0 0
03/10/2022
19.48
 0 19.48 19.48 19.48 0 0 0
30/09/2022
19.48
 100 19.48 19.48 19.48 0 0 0
29/09/2022
17.40
 0 17.40 17.40 17.40 0 0 0
28/09/2022
17.40
 0 17.40 17.40 17.40 0 0 0
27/09/2022
17.32
 40 17.40 17.40 17.40 0 0 0
26/09/2022
17.32
 56,000 17.32 18.01 17.32 0 56,000 -1.1
23/09/2022
18.01
 0 18.01 18.01 18.01 0 0 0
22/09/2022
18.01
 0 18.01 18.01 18.01 0 0 0
21/09/2022
18.01
 0 18.01 18.01 18.01 0 0 0
20/09/2022
18.01
 40 18.01 18.01 18.01 0 0 0
19/09/2022
18.01
 0 18.01 18.01 18.01 0 0 0
16/09/2022
18.01
 4 18.01 18.01 18.01 0 0 0
15/09/2022
18.01
 1,200 18.01 18.01 18.01 0 0 0
14/09/2022
19.39
 1,200 17.32 19.39 17.32 0 0 0
13/09/2022
19.39
 10 19.39 19.39 19.39 0 0 0
12/09/2022
19.39
 100 19.39 19.39 19.39 0 99 -0.0
09/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
08/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
07/09/2022
19.39
 1,400 19.39 19.39 19.39 0 300 -0.0
06/09/2022
19.05
 0 19.05 19.05 19.05 0 0 0
05/09/2022
17.92
 4,900 17.84 19.48 17.84 0 3,900 -0.1
31/08/2022
17.84
 0 17.84 17.84 17.84 0 0 0
30/08/2022
17.84
 200 17.84 17.84 17.84 0 200 -0.0
29/08/2022
17.84
 500 17.84 17.84 17.84 200 400 -0.0
26/08/2022
17.84
 0 17.84 17.84 17.84 0 0 0
25/08/2022
18.18
 900 17.66 18.18 17.66 0 800 -0.0
24/08/2022
17.49
 400 17.49 17.49 17.49 0 0 0
23/08/2022
18.18
 1 18.18 18.18 18.18 0 0 0
22/08/2022
18.18
 500 18.18 18.18 18.18 0 500 -0.0
19/08/2022
17.66
 0 17.66 17.66 17.66 0 0 0
18/08/2022
18.18
 5,600 18.18 18.18 17.58 0 5,600 -0.1
17/08/2022
19.83
 0 19.83 19.83 19.83 0 0 0
16/08/2022
19.83
 100 19.83 19.83 19.83 100 0 0.0
15/08/2022
18.18
 2,326 18.27 18.27 18.18 0 2,300 -0.0
12/08/2022
18.18
 100 18.18 18.18 18.18 0 0 0
11/08/2022
19.05
 0 19.05 19.05 19.05 0 0 0
10/08/2022
19.05
 710 19.05 19.05 19.05 0 700 -0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 1.9%
09/08/2022
19.05
 1,400 19.05 19.05 19.05 0 1,400 -0.0
08/08/2022
18.10
 2,200 24.03 24.03 18.10 500 1,700 -0.0
05/08/2022
21.19
 100 21.19 21.19 21.19 100 100 0
04/08/2022
20.59
 100 20.59 20.59 20.59 100 0 0.0
03/08/2022
18.10
 2,600 17.93 18.19 17.93 0 2,600 -0.1
02/08/2022
21.02
 100 21.02 21.02 21.02 100 0 0.0
01/08/2022
20.59
 0 20.59 20.59 20.59 0 0 0
29/07/2022
20.59
 100 20.59 20.59 20.59 100 0 0.0
28/07/2022
20.68
 100 20.68 20.68 20.68 100 0 0.0
27/07/2022
18.02
 100 18.02 18.02 18.02 0 0 0
26/07/2022
18.88
 0 18.88 18.88 18.88 0 0 0
25/07/2022
18.88
 100 18.88 18.88 18.88 0 0 0
22/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
21/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
20/07/2022
20.42
 1,400 20.42 20.42 20.42 0 500 -0.0
19/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
18/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
15/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
14/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
13/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
12/07/2022
20.42
 100 20.42 20.42 20.42 100 0 0.0
11/07/2022
20.16
 400 18.45 20.16 18.45 400 300 0.0
08/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
07/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
06/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
05/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
04/07/2022
20.16
 5,000 19.82 20.16 19.82 0 1,900 -0.0
01/07/2022
19.65
 0 19.65 19.65 19.65 0 0 0
30/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
29/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
28/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
27/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
24/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
23/06/2022
19.65
 800 19.65 19.65 19.65 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |