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)
23/06/2022
19.65
 800 19.65 19.65 19.65 0 200 -0.0
22/06/2022
23.08
 0 23.08 23.08 23.08 0 0 0
21/06/2022
23.08
 100 23.08 23.08 23.08 100 0 0.0
20/06/2022
20.59
 0 20.59 20.59 20.59 0 0 0
17/06/2022
20.59
 0 20.59 20.59 20.59 0 0 0
16/06/2022
20.59
 0 20.59 20.59 20.59 0 0 0
15/06/2022
20.59
 0 20.59 20.59 20.59 0 0 0
14/06/2022
20.59
 100 20.59 20.59 20.59 0 0 0
13/06/2022
20.59
 1,000 20.25 20.59 20.25 0 1,000 -0.0
10/06/2022
19.73
 0 19.73 19.73 19.73 0 0 0
09/06/2022
19.73
 2,400 19.73 19.73 19.73 0 2,400 -0.1
08/06/2022
17.16
 0 17.16 17.16 17.16 0 0 0
07/06/2022
16.99
 200 17.33 17.33 16.99 0 0 0
06/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
03/06/2022
19.65
 400 19.65 19.65 19.65 0 100 -0.0
02/06/2022
19.73
 0 19.73 19.73 19.73 0 0 0
01/06/2022
19.73
 0 19.73 19.73 19.73 0 0 0
31/05/2022
19.73
 0 19.73 19.73 19.73 0 0 0
30/05/2022
19.73
 0 19.73 19.73 19.73 0 0 0
27/05/2022
19.73
 0 19.73 19.73 19.73 0 0 0
26/05/2022
19.73
 0 19.73 19.73 19.73 0 0 0
25/05/2022
19.73
 600 19.73 19.73 19.73 0 100 -0.0
24/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
23/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
20/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
19/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
18/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
17/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
16/05/2022
20.25
 7,700 18.88 20.42 18.88 0 4,800 -0.1
13/05/2022
18.02
 7,100 17.59 18.02 17.59 500 2,800 -0.0
12/05/2022
18.02
 204 18.02 18.02 18.02 0 0 0
11/05/2022
20.51
 0 20.51 20.51 20.51 0 0 0
10/05/2022
20.51
 100 20.51 20.51 20.51 0 0 0
09/05/2022
20.16
 42 20.16 20.16 20.16 0 0 0
06/05/2022
20.08
 3,600 20.16 20.16 20.08 0 1,400 -0.0
05/05/2022
18.62
 0 18.62 18.62 18.62 0 0 0
04/05/2022
18.10
 1,501 20.25 20.25 17.42 0 800 -0.0
29/04/2022
20.25
 0 20.25 20.25 20.25 0 0 0
28/04/2022
20.25
 0 20.25 20.25 20.25 0 0 0
27/04/2022
20.25
 0 20.25 20.25 20.25 0 0 0
26/04/2022
20.16
 4,500 20.25 20.25 20.16 0 2,500 -0.1
25/04/2022
20.25
 10,400 20.16 20.25 20.16 0 3,400 -0.1
22/04/2022
20.16
 0 20.16 20.16 20.16 0 0 0
21/04/2022
20.16
 8,200 20.16 20.16 20.16 0 3,100 -0.1
20/04/2022
19.73
 8,500 19.73 19.73 19.73 0 3,100 -0.1
19/04/2022
19.73
 200 19.73 19.73 19.73 0 0 0
18/04/2022
20.16
 7,500 20.59 20.59 19.73 0 0 0
15/04/2022
20.59
 1,100 20.51 20.59 20.59 0 0 0
14/04/2022
20.51
 2,000 20.51 20.51 20.51 0 1,000 -0.0
13/04/2022
20.51
 0 20.51 20.51 20.51 0 0 0
12/04/2022
20.51
 8,100 20.51 20.51 20.51 0 3,100 -0.1
08/04/2022
20.94
 0 20.94 20.94 20.94 0 0 0
07/04/2022
20.94
 0 20.94 20.94 20.94 0 0 0
06/04/2022
20.94
 51 20.94 20.94 20.94 0 0 0
05/04/2022
20.94
 0 20.94 20.94 20.94 0 0 0
04/04/2022
20.59
 2,801 20.94 20.94 20.59 0 1,000 -0.0
01/04/2022
20.59
 500 20.59 20.59 20.59 0 0 0
31/03/2022
20.59
 0 20.59 20.59 20.59 0 0 0
30/03/2022
20.59
 17,303 20.16 20.59 20.16 0 6,400 -0.2
29/03/2022
20.16
 64 20.16 20.16 20.16 0 0 0
28/03/2022
20.16
 6 20.16 20.16 20.16 0 0 0
25/03/2022
20.16
 11,700 20.16 20.16 20.08 0 4,800 -0.1
24/03/2022
19.73
 210 19.65 19.73 19.65 0 0 0
23/03/2022
19.73
 8,680 19.73 19.73 19.73 0 3,400 -0.1
22/03/2022
19.73
 16,600 19.73 19.73 19.73 0 6,600 -0.2
21/03/2022
19.82
 7,700 19.99 19.99 19.73 0 2,700 -0.1
18/03/2022
19.73
 17 19.73 19.73 19.73 0 0 0
17/03/2022
19.82
 600 19.73 19.82 19.73 0 200 -0.0
16/03/2022
19.73
 0 19.73 19.73 19.73 0 0 0
15/03/2022
19.73
 18,800 19.99 19.99 19.73 0 13,300 -0.3
14/03/2022
19.73
 1,000 19.56 19.73 19.56 0 400 -0.0
11/03/2022
21.19
 0 21.19 21.19 21.19 0 0 0
10/03/2022
22.05
 4,710 19.73 22.05 19.73 0 1,800 -0.0
09/03/2022
19.56
 500 20.16 20.16 19.56 0 100 -0.0
08/03/2022
22.74
 100 22.74 22.74 22.74 0 0 0
07/03/2022
22.74
 600 22.74 22.74 22.74 0 100 -0.0
04/03/2022
21.45
 600 21.88 21.88 21.45 0 0 0
03/03/2022
20.16
 1,500 20.16 20.16 20.16 0 500 -0.0
02/03/2022
20.16
 1,000 20.16 20.16 20.16 0 200 -0.0
01/03/2022
21.28
 0 21.28 21.28 21.28 0 0 0
28/02/2022
21.28
 0 21.28 21.28 21.28 0 0 0
25/02/2022
22.31
 1,580 20.16 22.31 20.16 0 300 -0.0
24/02/2022
22.82
 1 22.82 22.82 22.82 0 0 0
23/02/2022
23.25
 830 19.73 23.25 19.73 0 0 0
22/02/2022
22.57
 1,700 22.57 22.57 22.57 0 0 0
21/02/2022
22.57
 1,000 22.57 22.57 22.57 0 0 0
18/02/2022
22.57
 0 22.57 22.57 22.57 0 0 0
17/02/2022
22.57
 0 22.57 22.57 22.57 0 0 0
16/02/2022
22.31
 1,600 23.25 23.25 22.31 0 0 0
15/02/2022
21.45
 11,900 21.45 21.45 21.45 0 1,900 -0.0
14/02/2022
23.34
 0 23.34 23.34 23.34 0 0 0
11/02/2022
23.34
 500 23.34 23.34 23.34 0 0 0
10/02/2022
22.22
 600 22.22 22.22 22.22 0 0 0
09/02/2022
20.42
 2,800 20.51 20.51 20.34 0 1,000 -0.0
08/02/2022
20.42
 0 20.42 20.42 20.42 0 0 0
07/02/2022
20.42
 2,900 20.51 20.51 20.34 0 700 -0.0
28/01/2022
18.62
 1,800 18.53 21.02 18.53 0 700 -0.0
27/01/2022
21.28
 500 21.28 21.28 21.28 0 0 0
26/01/2022
22.91
 1,200 20.16 22.91 20.16 0 200 -0.0
25/01/2022
19.31
 6,800 20.59 20.59 19.13 0 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |