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)
31/05/2024
24.75
 6,500 24.67 24.98 24.67 0 2,000 -0.1
30/05/2024
24.67
 5,500 25.61 25.77 24.44 0 2,300 -0.1
29/05/2024
24.91
 5,766 25.30 25.30 24.67 0 1,600 -0.1
28/05/2024
24.98
 10,826 25.14 25.14 24.75 2,000 5,100 -0.1
27/05/2024
24.98
 23,923 24.98 25.45 24.20 0 9,000 -0.3
24/05/2024
24.67
 9,200 24.05 27.64 24.05 2,000 2,000 0.0
23/05/2024
23.58
 2,214 23.58 24.75 23.58 0 1,000 0.0
22/05/2024
23.81
 41,200 24.83 24.83 23.42 1,000 6,000 -0.2
21/05/2024
24.91
 100 24.91 24.91 24.91 0 0 0
20/05/2024
23.58
 8,667 25.53 25.53 23.58 0 3,000 -0.1
17/05/2024
13.27
 1,900 13.27 13.51 13.27 0 0 0
16/05/2024
25.69
 1,101 25.77 25.77 25.69 0 0 0
15/05/2024
25.37
 700 25.37 25.37 25.37 500 600 0.0
14/05/2024
25.37
 500 25.37 25.37 25.37 0 0 0
13/05/2024
25.77
 1,535 25.77 25.77 25.77 500 1,500 0.0
10/05/2024
25.77
 100 25.77 25.77 25.77 0 100 0.0
09/05/2024
24.98
 3,500 24.83 24.98 24.83 0 2,000 -0.1
08/05/2024
24.67
 15,706 24.98 25.53 24.67 0 6,000 -0.2
07/05/2024
25.37
 1,200 25.37 25.53 25.37 0 0 0
06/05/2024
26.16
 186 26.16 26.16 26.16 0 0 0
03/05/2024
26.55
 1,300 25.77 26.55 25.77 0 1,000 0.0
02/05/2024
25.22
 2,100 24.75 25.22 24.75 0 1,000 0.0
01/05/2024
21.55
 0 21.55 21.55 21.55 0 0 0
30/04/2024
13.27
 1,900 13.27 13.51 13.27 0 0 0
29/04/2024
13.27
 1,900 13.27 13.51 13.27 0 0 0
26/04/2024
25.77
 3,301 25.30 25.77 25.30 0 2,300 -0.1
25/04/2024
25.45
 3,440 24.98 25.53 24.98 0 3,000 -0.1
24/04/2024
25.45
 4,600 25.37 25.45 24.36 0 2,000 -0.1
23/04/2024
25.45
 1,100 25.45 25.45 25.45 0 0 0
22/04/2024
25.45
 2,210 25.45 25.45 25.45 0 0 0
19/04/2024
25.53
 7,045 25.30 25.77 25.30 0 4,000 -0.1
18/04/2024
13.27
 1,900 13.27 13.51 13.27 0 0 0
17/04/2024
24.36
 740 25.77 25.77 24.36 0 0 0
16/04/2024
25.53
 1,000 25.53 25.53 25.53 0 1,000 0.0
15/04/2024
25.77
 2,118 27.72 27.72 24.98 0 1,000 0.0
12/04/2024
26.55
 2,201 26.55 26.70 26.55 0 0 0
11/04/2024
27.72
 100 27.72 27.72 27.72 0 0 0
10/04/2024
26.55
 4,000 27.72 27.72 26.55 0 0 0
09/04/2024
28.81
 0 28.81 28.81 28.81 0 0 0
08/04/2024
28.81
 0 28.81 28.81 28.81 0 0 0
05/04/2024
28.81
 100 28.81 28.81 28.81 0 0 0
04/04/2024
26.62
 5,200 26.55 26.62 26.55 0 2,100 -0.1
03/04/2024
26.55
 1,800 27.33 27.33 26.55 0 0 0
02/04/2024
27.33
 0 27.33 27.33 27.33 0 0 0
01/04/2024
27.64
 1,800 27.33 28.73 26.55 0 1,000 0.0
29/03/2024
27.72
 300 27.48 27.72 27.48 0 0 0
28/03/2024
27.95
 1,300 27.95 27.95 27.95 0 0 0
27/03/2024
27.72
 4,900 28.11 28.11 27.72 0 2,000 -0.1
26/03/2024
28.11
 10,903 26.55 28.11 25.84 0 4,400 -0.2
25/03/2024
25.37
 8,600 25.22 25.37 24.98 0 2,800 -0.1
22/03/2024
27.72
 1 27.40 27.40 27.40 0 0 0
21/03/2024
27.72
 4,503 27.95 28.03 26.16 0 0 0
20/03/2024
28.73
 0 28.73 28.73 28.73 0 0 0
19/03/2024
28.73
 100 28.73 28.73 28.73 0 0 0
18/03/2024
26.62
 13,323 28.97 29.12 24.98 0 4,000 -0.1
15/03/2024
29.20
 2,000 29.20 29.20 29.20 0 0 0
14/03/2024
28.34
 76,817 29.67 29.67 28.34 0 14,000 -0.5
13/03/2024
29.43
 14,835 29.75 31.23 28.11 0 3,000 -0.1
12/03/2024
29.67
 16,240 27.95 31.46 27.87 0 7,000 -0.3
11/03/2024
27.33
 29,860 27.33 27.64 27.33 0 8,600 -0.3
08/03/2024
27.48
 1,600 27.80 27.80 25.30 0 0 0
07/03/2024
26.62
 301 28.03 28.03 26.62 0 0 0
06/03/2024
25.30
 1,000 27.80 27.80 25.30 0 0 0
05/03/2024
27.80
 400 27.80 27.80 27.80 0 0 0
04/03/2024
27.72
 49,901 27.40 28.11 27.33 0 11,400 -0.4
01/03/2024
27.33
 12,101 26.55 28.11 26.55 0 4,300 -0.2
29/02/2024
26.47
 13,855 26.55 26.94 24.75 0 5,000 -0.2
28/02/2024
26.16
 9,706 24.98 26.55 24.98 0 5,000 -0.2
27/02/2024
24.59
 42,936 24.20 25.37 24.20 400 17,000 -0.5
26/02/2024
24.28
 44,309 22.64 24.28 22.64 100 16,000 -0.5
23/02/2024
23.42
 2,200 23.42 23.42 23.42 0 2,000 -0.1
22/02/2024
23.42
 2,000 23.42 23.42 23.42 0 1,000 0.0
21/02/2024
23.34
 0 23.34 23.34 23.34 0 0 0
20/02/2024
23.34
 500 23.34 23.34 23.34 0 0 0
19/02/2024
23.66
 18,152 23.42 23.74 23.42 0 4,700 -0.1
16/02/2024
24.20
 1,310 22.64 24.44 22.64 0 0 0
15/02/2024
23.42
 38,205 21.94 23.42 21.94 0 16,300 -0.5
14/02/2024
13.27
 1,900 13.27 13.51 13.27 0 0 0
13/02/2024
13.27
 1,900 13.27 13.51 13.27 0 0 0
12/02/2024
20.69
 2,700 20.07 20.69 20.07 0 2,000 -0.1
09/02/2024
22.33
 2,300 22.33 22.33 22.33 1,100 2,000 0.0
08/02/2024
23.34
 9,312 22.80 23.42 21.86 1,000 0 0.0
07/02/2024
21.86
 8,800 21.86 21.86 21.86 1,000 4,000 -0.1
06/02/2024
21.47
 5,900 21.86 21.86 21.47 200 2,000 -0.1
05/02/2024
21.86
 6,700 21.86 21.86 21.86 0 1,700 0.0
02/02/2024
22.64
 1,000 23.19 23.19 22.64 0 0 0
01/02/2024
23.27
 2,000 23.03 23.27 23.03 0 0 0
31/01/2024
24.05
 200 24.05 24.05 24.05 0 0 0
30/01/2024
21.16
 11,500 21.47 21.47 21.16 500 4,000 -0.1
29/01/2024
21.47
 3,300 21.47 21.47 21.47 0 0 0
26/01/2024
23.34
 0 23.34 23.34 23.34 0 0 0
25/01/2024
23.34
 0 23.34 23.34 23.34 0 0 0
24/01/2024
23.34
 100 23.34 23.34 23.34 0 0 0
23/01/2024
21.78
 100 21.78 21.78 21.78 0 0 0
22/01/2024
20.46
 26,800 21.86 21.86 20.46 2,000 10,000 -0.2
19/01/2024
23.42
 2,000 24.20 24.20 23.03 2,000 1,100 0.0
18/01/2024
24.91
 102 24.91 24.91 24.91 0 0 0
17/01/2024
21.71
 5,600 21.94 22.64 21.71 5,000 2,800 0.1
16/01/2024
21.86
 2,000 21.86 21.86 21.86 2,000 0 0.1
15/01/2024
23.74
 0 23.74 23.74 23.74 0 0 0

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