CTCP Thực phẩm Quốc tế (ifs)

26
-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
(2024-10-09) 		-2.60 -9.09% 97,800 -33,300 -0.9
25
28.60
26
2 tháng
(2024-09-09) 		-2.30 -8.13% 187,100 -68,900 -1.9
25
28.90
26
3 tháng
(2024-08-12) 		-4 -13.33% 256,000 -93,550 -2.6
25
30
26
6 tháng
(2024-05-13) 		-4.66 -15.21% 1,067,436 -259,550 -7.9
25
31.69
26
12 tháng
(2023-11-14) 		-1.41 -5.15% 1,869,680 -531,970 -16.2
24.35
35.31
26
24 tháng
(2022-11-21) 		7.21 38.38% 2,297,465 -680,460 -19.7
13.51
35.31
26
36 tháng
(2021-11-24) 		4.12 18.83% 2,735,050 -897,369 -24.7
13.51
35.31
26
60 tháng
(2019-12-05) 		10.38 66.49% 3,761,090 -1,262,073 -32.0
12.01
35.31
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
26
 3,900 26.20 26.90 26 1,700 1,500 0.0
07/11/2024
26
 300 26.50 26.50 26 0 300 -0.0
06/11/2024
26
 700 26.50 26.50 26 0 700 -0.0
05/11/2024
26
 2,000 26 26 26 0 1,000 -0.0
04/11/2024
26.30
 3,200 25 26.30 25 0 2,000 -0.1
01/11/2024
26.50
 3,800 25.60 26.50 25.60 0 1,300 -0.0
31/10/2024
26
 6,000 25.50 26 25.50 0 2,700 -0.1
30/10/2024
25
 20,700 26.90 26.90 24 0 6,000 -0.2
29/10/2024
26.90
 900 26.90 26.90 26.90 0 0 0
28/10/2024
27
 4,000 27 27 26.80 1,000 2,000 -0.0
25/10/2024
27.20
 0 27.20 27.20 27.20 0 0 0
24/10/2024
27
 8,900 27.70 27.70 27 0 3,600 -0.1
23/10/2024
27
 3,900 27.90 28 27 0 1,400 -0.0
22/10/2024
27
 6,300 27.50 27.50 27 0 2,000 -0.1
21/10/2024
27.50
 15,800 28 28 27.20 200 5,000 -0.1
18/10/2024
28.10
 0 28.10 28.10 28.10 0 0 0
17/10/2024
28.10
 0 28.10 28.10 28.10 0 0 0
16/10/2024
28.20
 1,500 28 28.20 28 0 1,000 -0.0
15/10/2024
28.30
 2,500 28.20 28.30 28.20 0 1,000 -0.0
14/10/2024
28.20
 8,500 28.20 28.40 28.20 0 3,800 -0.1
11/10/2024
28.50
 200 28.50 28.50 28.50 0 0 0
10/10/2024
28.50
 1,300 28.50 28.60 28.50 0 200 -0.0
09/10/2024
28.60
 3,400 28.60 28.60 28.40 100 900 -0.0
08/10/2024
28.70
 2,300 28.30 28.70 28.30 0 1,100 -0.0
07/10/2024
28.60
 2,000 28.40 28.60 28.40 0 1,000 -0.0
04/10/2024
28.50
 1,700 28.70 28.70 28.30 0 1,000 -0.0
03/10/2024
28.30
 1,200 28.60 28.60 28.30 0 1,000 -0.0
02/10/2024
28.60
 6,100 28.50 28.60 28.50 2,000 3,000 -0.0
01/10/2024
28.50
 2,300 28.50 28.50 28.50 0 2,000 -0.1
30/09/2024
28.30
 2,200 28.20 28.30 28.20 0 2,000 -0.1
27/09/2024
28.10
 16,700 28.50 28.50 28 0 6,000 -0.2
26/09/2024
28.40
 2,700 28.50 28.60 28.40 0 1,000 -0.0
25/09/2024
28.50
 200 28.50 28.50 28.50 0 0 0
24/09/2024
28.50
 7,600 28.50 28.50 28.50 0 3,000 -0.1
23/09/2024
28.50
 9,000 28.50 28.50 28.50 0 3,900 -0.1
20/09/2024
28.50
 4,400 28.40 29 28.40 0 1,100 -0.0
19/09/2024
27.10
 5,000 28.50 28.50 27.10 0 0 0
18/09/2024
28.80
 1,600 28.90 28.90 28.80 0 1,000 -0.0
17/09/2024
28.50
 7,200 28.50 28.50 28.50 0 4,000 -0.1
16/09/2024
28.50
 1,300 28.50 28.50 28.50 0 1,000 -0.0
13/09/2024
28.50
 500 28.50 28.50 28.50 0 0 0
12/09/2024
28.50
 2,900 28.50 28.50 28.50 400 2,400 -0.1
11/09/2024
28.20
 1,500 28 28.30 28 0 1,300 -0.0
10/09/2024
28.90
 8,700 29.40 29.40 28.40 0 2,300 -0.1
09/09/2024
28.30
 2,200 28.50 28.50 28.30 1,100 1,000 0.0
06/09/2024
28.20
 700 28 28.20 28 500 0 0.0
05/09/2024
28.20
 0 28.20 28.20 28.20 0 0 0
04/09/2024
28.20
 100 28.20 28.20 28.20 0 0 0
30/08/2024
28.60
 2,300 28.60 28.60 28.60 1,100 2,000 -0.0
29/08/2024
28.50
 500 28.50 28.50 28.50 0 0 0
28/08/2024
29
 2,400 29 29 29 0 1,000 -0.0
27/08/2024
28.20
 5,200 29.50 29.50 28.20 100 2,150 -0.1
26/08/2024
29.70
 2,800 28.60 29.70 28.60 0 2,000 -0.1
23/08/2024
29.90
 3,500 29 29.90 29 0 1,000 -0.0
22/08/2024
28.90
 900 29 29 28.90 200 0 0.0
21/08/2024
28.50
 3,400 28.50 29 28.50 0 2,000 -0.1
20/08/2024
28.20
 14,200 28 28.50 28 200 5,800 -0.2
19/08/2024
28
 3,400 28.30 28.30 28 0 1,200 -0.0
16/08/2024
28.40
 3,400 28.30 28.50 28.30 0 1,800 -0.1
15/08/2024
28.50
 4,000 28.90 28.90 28.20 0 1,400 -0.0
14/08/2024
28.90
 500 28.90 28.90 28.90 0 0 0
13/08/2024
28.50
 13,300 28.50 29.40 28.50 0 2,600 -0.1
12/08/2024
30
 8,300 28.20 30 28.10 0 3,800 -0.1
09/08/2024
29
 6,000 28 29 27.50 0 2,200 -0.1
08/08/2024
28
 2,100 28.30 28.30 28 0 1,000 -0.0
07/08/2024
28.30
 15,600 27.20 29 27 2,000 6,700 -0.1
06/08/2024
28.50
 10,800 27.50 29 27 0 4,200 -0.1
05/08/2024
27.50
 14,500 29.90 29.90 27 1,000 3,800 -0.1
02/08/2024
29.90
 9,200 29.20 30 28 1,000 0 0.0
01/08/2024: Cổ tức tiền mặt tỉ lệ: 24%
01/08/2024
30
 11,100 30.50 31.10 29.50 4,000 0 0.1
31/07/2024
31.50
 6,700 31.69 31.69 30.66 500 0 0.0
30/07/2024
31.22
 8,200 31.87 31.96 31.22 200 800 -0.0
29/07/2024
31.59
 63,600 30.66 31.69 30.66 0 0 0
26/07/2024
30.20
 3,800 29.73 30.20 29.46 0 0 0
25/07/2024
29.73
 7,600 29.73 29.73 29.64 0 0 0
24/07/2024
30.48
 24,700 29.64 30.48 29.36 0 0 0
23/07/2024
29.46
 27,400 30.11 30.11 29.46 0 10,000 -0.3
22/07/2024
29.64
 27,200 30.48 30.48 29.64 0 10,000 -0.3
19/07/2024
30.48
 16,800 31.41 31.41 30.20 0 6,000 -0.2
18/07/2024
30.66
 13,300 31.59 31.59 30.66 0 4,500 -0.2
17/07/2024
30.66
 40,900 33.27 33.27 30.66 0 7,000 -0.2
16/07/2024
31.69
 28,300 31.87 32.52 31.59 0 9,700 -0.3
15/07/2024
30.38
 1,100 30.66 30.66 30.38 0 0 0
12/07/2024
30.48
 4,000 30.57 30.66 30.48 0 1,800 -0.1
11/07/2024
30.38
 4,100 30.29 30.66 30.20 0 1,500 -0.0
10/07/2024
30.66
 300 30.66 30.66 30.66 0 0 0
09/07/2024
30.76
 18,600 30.66 31.04 30.66 0 7,800 -0.3
08/07/2024
30.66
 8,600 30.66 30.66 30.66 0 1,200 -0.0
05/07/2024
30.66
 16,100 30.20 30.66 29.73 0 0 0
04/07/2024
29.64
 2,600 29.64 29.64 29.64 0 0 0
03/07/2024
29.27
 48,800 29.83 29.83 29.27 0 0 0
02/07/2024
29.83
 27,100 29.83 29.83 29.73 0 10,000 -0.3
01/07/2024
29.92
 11,500 29.73 29.92 29.73 0 4,500 -0.1
28/06/2024
29.73
 2,600 29.55 29.73 29.55 0 1,000 -0.0
27/06/2024
29.73
 14,900 29.46 29.73 29.27 0 7,000 -0.2
26/06/2024
30.01
 3,200 30.01 30.01 30.01 0 2,000 -0.1
25/06/2024
30.01
 11,100 30.11 30.11 30.01 0 4,000 -0.1
24/06/2024
29.73
 6,900 29.73 30.01 29.64 0 3,000 -0.1
21/06/2024
29.73
 8,500 29.83 30.01 29.64 0 4,000 -0.1
20/06/2024
29.73
 3,300 29.73 29.73 29.55 0 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |