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)
12/01/2024
23.74
 0 23.74 23.74 23.74 0 0 0
11/01/2024
23.74
 100 23.74 23.74 23.74 0 0 0
10/01/2024
21.63
 5,402 21.71 21.78 21.63 0 2,200 -0.1
09/01/2024
21.55
 1,800 21.86 21.86 21.55 0 1,800 0.0
08/01/2024
21.86
 1,201 21.86 21.94 21.86 0 1,200 0.0
05/01/2024
21.55
 0 21.55 21.55 21.55 0 0 0
04/01/2024
21.55
 5,601 21.78 21.78 21.39 0 3,000 -0.1
03/01/2024
22.02
 3,900 21.47 22.25 21.47 1,000 2,700 0.0
02/01/2024
22.56
 1,300 22.56 22.56 22.56 0 1,300 0.0
01/01/2024
23.50
 0 23.50 23.50 23.50 0 0 0
29/12/2023
23.50
 0 23.50 23.50 23.50 0 0 0
28/12/2023
23.42
 1,100 24.20 24.20 23.42 0 1,000 0.0
27/12/2023
22.41
 2,000 22.33 22.41 22.33 1,000 2,000 0.0
26/12/2023
23.89
 2,000 22.33 23.89 22.25 0 0 0
25/12/2023
24.59
 100 24.59 24.59 24.59 0 0 0
22/12/2023
23.27
 200 22.80 23.27 22.80 0 0 0
21/12/2023
23.19
 1,501 23.27 23.27 22.25 0 0 0
20/12/2023
23.27
 6,900 21.94 23.27 21.94 0 6,000 -0.2
19/12/2023
21.86
 5,000 21.86 21.86 21.86 0 5,000 -0.1
18/12/2023
21.86
 5,300 21.78 22.25 21.78 0 5,000 -0.1
15/12/2023
21.86
 12,300 21.47 22.49 21.47 1,000 10,000 -0.3
14/12/2023
21.55
 10,058 21.47 22.33 21.47 0 7,200 -0.2
13/12/2023
13.27
 1,900 13.27 13.51 13.27 0 0 0
12/12/2023
21.16
 7,000 21.08 21.24 21.08 0 5,000 -0.1
11/12/2023
20.69
 4,800 21.31 21.31 20.69 0 2,000 -0.1
08/12/2023
21.31
 7,600 21.00 21.31 21.00 0 4,100 -0.1
07/12/2023
20.61
 1,529 20.46 21.08 20.38 0 1,520 0.0
06/12/2023
20.69
 41,500 21.08 23.81 20.69 0 16,000 -0.4
05/12/2023
20.77
 0 20.77 20.77 20.77 0 0 0
04/12/2023
20.46
 1,039 21.08 21.08 20.46 0 1,000 0.0
01/12/2023
13.35
 0 13.35 13.35 13.35 0 0 0
30/11/2023
21.00
 3,200 21.08 21.31 21.00 0 1,000 0.0
29/11/2023
21.08
 8,800 20.69 21.78 20.69 0 3,200 -0.1
28/11/2023
21.16
 0 21.16 21.16 21.16 0 0 0
27/11/2023
21.16
 2,300 21.86 21.86 21.16 0 2,300 -0.1
24/11/2023
21.16
 3,200 21.71 21.86 21.16 0 2,500 -0.1
23/11/2023
20.46
 6,006 20.69 21.08 20.46 0 2,000 -0.1
22/11/2023
21.08
 59,800 21.39 21.39 21.00 0 10,000 -0.3
21/11/2023
21.39
 0 21.39 21.39 21.39 0 0 0
20/11/2023
21.39
 100 21.39 21.39 21.39 0 0 0
17/11/2023
22.25
 15,100 22.17 22.25 22.10 0 6,000 -0.2
16/11/2023
22.95
 200 21.08 22.95 21.08 0 0 0
15/11/2023
23.03
 0 23.03 23.03 23.03 0 0 0
14/11/2023
23.03
 100 23.03 23.03 23.03 0 0 0
13/11/2023
22.25
 10 22.33 22.33 22.33 0 0 0
10/11/2023
22.25
 4,000 22.64 22.64 22.25 400 2,600 -0.1
09/11/2023
22.02
 0 22.02 22.02 22.02 0 0 0
08/11/2023
22.10
 3,000 21.94 22.10 21.94 0 2,000 -0.1
07/11/2023
20.77
 0 20.77 20.77 20.77 0 0 0
06/11/2023
21.94
 0 21.94 21.94 21.94 0 0 0
03/11/2023
21.94
 7 21.94 21.94 21.94 0 0 0
02/11/2023
21.94
 1,400 22.02 22.02 21.94 0 1,400 0.0
01/11/2023
21.94
 1,330 21.86 21.94 21.86 0 1,000 0.0
31/10/2023
21.94
 8,910 21.55 21.94 21.55 0 4,700 -0.1
30/10/2023
21.86
 611 21.16 21.86 21.16 0 0 0
27/10/2023
13.27
 1,900 13.27 13.51 13.27 0 0 0
26/10/2023
21.86
 0 21.86 21.86 21.86 0 0 0
25/10/2023
21.86
 2,300 21.86 21.86 21.78 1,500 1,300 0.0
24/10/2023
21.71
 2,560 21.08 21.71 21.08 0 2,300 -0.1
23/10/2023
21.08
 4,900 20.77 21.08 20.77 0 4,000 -0.1
20/10/2023
20.69
 9,700 20.46 21.08 20.38 0 8,000 -0.2
19/10/2023
20.38
 2,700 20.30 20.38 20.30 0 2,000 -0.1
18/10/2023
20.30
 0 20.30 20.30 20.30 0 0 0
17/10/2023
20.30
 2,000 20.30 20.30 20.30 1,000 2,000 0.0
16/10/2023
19.52
 2,000 19.52 19.52 19.52 0 2,000 -0.1
13/10/2023
19.52
 6,000 19.52 19.52 19.52 0 3,000 -0.1
12/10/2023
20.30
 2,300 20.30 20.30 20.30 0 2,000 -0.1
11/10/2023
20.30
 1,000 20.30 20.30 20.30 0 1,000 0.0
10/10/2023
19.99
 4,011 19.83 22.64 19.83 0 3,900 -0.1
09/10/2023
20.07
 400 20.07 20.07 19.52 0 0 0
06/10/2023
19.91
 0 19.91 19.91 19.91 0 0 0
05/10/2023
19.91
 0 19.91 19.91 19.91 0 0 0
04/10/2023
19.91
 0 19.91 19.91 19.91 0 0 0
03/10/2023
19.91
 0 19.91 19.91 19.91 0 0 0
02/10/2023
21.08
 1,940 19.52 21.08 19.52 540 1,400 0.0
29/09/2023
19.13
 0 19.13 19.13 19.13 0 0 0
28/09/2023
18.74
 13 19.13 19.13 19.13 0 0 0
27/09/2023
19.13
 0 19.13 19.13 19.13 0 0 0
26/09/2023
18.74
 1,000 19.83 19.83 18.74 0 1,000 0.0
25/09/2023
19.36
 400 19.68 19.68 19.36 0 0 0
22/09/2023
19.68
 1,900 19.75 19.75 19.60 0 600 0.0
21/09/2023
19.91
 100 19.91 19.91 19.91 0 0 0
20/09/2023
19.13
 120 19.13 19.13 19.13 0 0 0
19/09/2023
13.27
 1,900 13.27 13.51 13.27 0 0 0
18/09/2023
19.68
 0 19.68 19.68 19.68 0 0 0
15/09/2023
13.27
 1,900 13.27 13.51 13.27 0 0 0
14/09/2023
19.83
 4,800 19.75 19.83 19.75 0 2,000 -0.1
13/09/2023
19.75
 3,900 19.68 19.75 19.52 0 2,000 -0.1
12/09/2023
19.68
 4,700 19.68 19.68 19.68 0 3,000 -0.1
11/09/2023
19.60
 9,957 19.52 19.60 18.97 0 4,000 -0.1
08/09/2023
18.89
 3,200 19.13 20.30 19.13 0 2,000 -0.1
07/09/2023
18.89
 100 18.89 18.89 18.89 0 0 0
06/09/2023
19.75
 52,394 19.83 19.83 19.13 0 10,000 -0.3
05/09/2023
19.91
 600 19.13 19.91 19.13 0 200 0.0
04/09/2023
17.18
 40,500 17.18 17.25 17.18 0 10,000 -0.2
01/09/2023
13.27
 100 13.27 13.27 13.27 0 100 0.0
31/08/2023
20.30
 2,600 20.30 20.30 20.22 0 0 0
30/08/2023
20.22
 100 20.22 20.22 20.22 0 0 0
29/08/2023
19.52
 7,260 19.05 19.52 18.89 0 3,030 -0.1
28/08/2023
19.52
 12 19.44 19.44 19.44 0 0 0

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