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)
25/08/2023
13.27
 1,900 13.27 13.51 13.27 0 0 0
24/08/2023
19.52
 12 19.44 19.44 19.44 0 0 0
23/08/2023
19.44
 0 19.44 19.44 19.44 0 0 0
22/08/2023
19.52
 2,410 19.52 19.52 19.13 0 1,000 0.0
21/08/2023
19.52
 4,260 18.50 19.52 18.35 0 2,000 0.0
18/08/2023
18.43
 18,000 19.28 19.28 18.35 0 4,500 -0.1
17/08/2023
19.28
 1,418 19.13 19.52 19.13 0 1,000 0.0
16/08/2023
19.13
 2,000 19.13 19.13 18.82 0 1,300 0.0
15/08/2023
18.82
 100 18.82 18.82 18.82 0 0 0
14/08/2023
18.74
 11,200 21.78 21.78 18.74 0 3,200 -0.1
11/08/2023
20.30
 1,900 20.30 20.30 20.30 0 0 0
10/08/2023
20.30
 41,200 20.30 21.47 20.30 0 1,800 0.0
09/08/2023
20.30
 418 20.30 20.30 20.30 0 0 0
08/08/2023
20.30
 3 20.30 20.30 20.30 0 0 0
07/08/2023
20.30
 200 20.30 20.30 20.30 0 0 0
04/08/2023
20.30
 1,800 20.30 20.61 20.30 0 800 0.0
03/08/2023
20.30
 300 20.30 20.30 20.30 0 0 0
02/08/2023
15.62
 200 14.44 15.62 14.44 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 17.8%
01/08/2023
12.88
 0 12.88 12.88 12.88 0 0 0
31/07/2023
18.99
 0 18.99 18.99 18.99 0 0 0
28/07/2023
18.99
 1,916 18.99 18.99 18.99 0 700 0.0
27/07/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
26/07/2023
18.99
 0 18.99 18.99 18.99 0 0 0
25/07/2023
18.99
 500 18.99 18.99 18.99 0 0 0
24/07/2023
18.92
 1,300 18.99 18.99 18.92 0 0 0
21/07/2023
18.84
 1,710 19.28 19.28 18.84 0 0 0
20/07/2023
18.92
 6,000 19.28 19.35 18.55 0 2,400 -0.1
19/07/2023
18.62
 402 18.92 18.92 18.62 0 0 0
18/07/2023
17.61
 14,310 16.66 18.84 16.66 0 5,900 -0.1
17/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
14/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
13/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
12/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
11/07/2023
19.35
 0 19.35 19.35 19.35 0 0 0
10/07/2023
18.55
 0 18.55 18.55 18.55 0 0 0
07/07/2023
19.35
 100 19.35 19.35 19.35 0 0 0
06/07/2023
17.75
 0 17.75 17.75 17.75 0 0 0
05/07/2023
17.75
 0 17.75 17.75 17.75 0 0 0
04/07/2023
17.75
 1 17.75 17.75 17.75 0 0 0
03/07/2023
17.75
 100 17.75 17.75 17.75 0 0 0
30/06/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
29/06/2023
15.79
 200 15.79 15.79 15.79 0 0 0
28/06/2023
16.73
 10,010 15.57 16.73 15.57 200 4,400 -0.1
27/06/2023
18.26
 0 18.26 18.26 18.26 0 0 0
26/06/2023
17.97
 2,004 20.95 20.95 17.97 0 0 0
23/06/2023
21.10
 108 21.10 21.10 21.10 0 0 0
22/06/2023
18.48
 1,000 18.48 18.48 18.48 1,000 0 0.0
21/06/2023
20.22
 4,100 22.55 22.63 20.22 0 800 0.0
20/06/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
19/06/2023
23.79
 0 23.79 23.79 23.79 0 0 0
16/06/2023
23.79
 100 23.79 23.79 23.79 0 0 0
15/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
14/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
13/06/2023
12.37
 1,900 12.37 12.59 12.37 0 0 0
12/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
09/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
08/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
07/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
06/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
05/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
02/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
01/06/2023
20.73
 0 20.73 20.73 20.73 0 0 0
31/05/2023
20.73
 0 20.73 20.73 20.73 0 0 0
30/05/2023
20.73
 0 20.73 20.73 20.73 0 0 0
29/05/2023
20.73
 0 20.73 20.73 20.73 0 0 0
26/05/2023
20.73
 0 20.73 20.73 20.73 0 0 0
25/05/2023
20.73
 100 20.73 20.73 20.73 0 0 0
24/05/2023
19.64
 200 19.64 19.64 19.64 200 0 0.0
23/05/2023
19.28
 0 19.28 19.28 19.28 0 0 0
22/05/2023
19.28
 0 19.28 19.28 19.28 0 0 0
19/05/2023
19.28
 200 19.28 19.28 19.28 0 0 0
18/05/2023
18.92
 2,100 19.93 19.93 18.92 0 1,000 0.0
17/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
16/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
15/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
12/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
11/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
10/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
09/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
08/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
05/05/2023
19.93
 0 19.93 19.93 19.93 0 0 0
04/05/2023
19.93
 6 19.93 19.93 19.93 0 0 0
03/05/2023
13.90
 0 13.90 13.90 13.90 0 0 0
02/05/2023
14.55
 0 14.55 14.55 14.55 0 0 0
01/05/2023
12.00
 0 12.00 12.00 12.00 0 0 0
28/04/2023
19.93
 100 19.93 19.93 19.93 0 0 0
27/04/2023
18.48
 0 18.48 18.48 18.48 0 0 0
26/04/2023
18.48
 100 18.48 18.48 18.48 0 0 0
25/04/2023
16.22
 1,200 16.15 16.22 16.15 0 1,000 0.0
24/04/2023
16.22
 0 16.22 16.22 16.22 0 0 0
21/04/2023
16.22
 0 16.22 16.22 16.22 0 0 0
20/04/2023
16.22
 0 16.22 16.22 16.22 0 0 0
19/04/2023
16.01
 300 16.73 16.73 16.01 0 0 0
18/04/2023
15.71
 1,600 18.48 18.48 15.71 0 0 0
17/04/2023
18.41
 500 18.41 18.41 18.41 0 0 0
14/04/2023
21.61
 0 21.61 21.61 21.61 0 0 0
13/04/2023
21.46
 200 21.75 21.75 21.46 0 0 0
12/04/2023
20.15
 800 18.92 20.22 18.92 0 0 0
11/04/2023
20.44
 7 20.44 20.44 20.44 0 0 0
10/04/2023
18.55
 0 18.55 18.55 18.55 0 0 0

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