CTCP Thực phẩm Quốc tế (ifs)

28.50
0.50
(1.79%)
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
(2024-08-21) 		0 0% 57,100 -21,350 -0.6
27.10
29.90
28.50
2 tháng
(2024-07-22) 		-1.14 -3.85% 342,700 -67,750 -2.0
27.10
31.59
28.50
3 tháng
(2024-06-24) 		-1.23 -4.15% 623,500 -138,750 -4.3
27.10
31.69
28.50
6 tháng
(2024-03-25) 		-1.70 -5.63% 1,006,486 -239,450 -7.5
27.10
34.29
28.50
12 tháng
(2023-09-26) 		6.20 27.80% 1,780,527 -518,330 -15.8
22.30
35.31
28.50
24 tháng
(2022-10-03) 		9.02 46.29% 2,149,445 -625,960 -18.2
13.51
35.31
28.50
36 tháng
(2021-10-06) 		5.08 21.67% 2,734,451 -910,369 -24.9
13.51
35.31
28.50
60 tháng
(2019-10-17) 		9.62 50.98% 3,697,730 -1,222,353 -30.8
12.01
35.31
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
16.05
 0 14.67 16.05 14.67 0 0 0
05/02/2021
14.67
 6,300 16.30 16.73 14.59 4,000 2,900 0.0
04/02/2021
14.59
 2,700 14.59 16.22 14.59 0 1,000 -0.0
03/02/2021
14.59
 101 14.59 14.59 14.59 0 0 0
02/02/2021
14.33
 0 14.33 14.33 14.33 0 0 0
01/02/2021
14.50
 12,000 14.24 14.50 14.16 0 11,500 -0.2
29/01/2021
13.90
 3,200 14.16 14.16 13.81 0 3,200 -0.1
28/01/2021
13.99
 5,710 14.50 14.50 13.99 0 2,300 -0.0
27/01/2021
14.42
 1,800 14.42 14.42 14.24 0 700 -0.0
26/01/2021
14.16
 3,400 14.59 14.59 14.16 900 1,300 -0.0
25/01/2021
14.50
 2,050 14.42 14.50 14.42 1,700 600 0.0
22/01/2021
14.50
 4,700 14.33 14.93 14.24 1,000 1,500 -0.0
21/01/2021
14.33
 0 14.33 14.33 14.33 0 0 0
20/01/2021
14.59
 12,120 14.42 14.59 14.16 500 6,000 -0.1
19/01/2021
14.42
 0 14.42 14.42 14.42 0 0 0
18/01/2021
14.59
 14,920 14.33 14.59 14.33 3,500 5,500 -0.0
15/01/2021
14.59
 3,700 14.93 15.02 14.42 0 1,900 -0.0
14/01/2021
14.24
 10,050 14.59 14.59 14.24 0 10,000 -0.2
13/01/2021
14.42
 4,200 14.07 15.44 14.07 2,800 1,500 0.0
12/01/2021
14.33
 200 14.33 14.33 14.33 0 0 0
11/01/2021
14.33
 7,000 14.59 14.93 14.33 2,100 2,700 -0.0
08/01/2021
14.84
 1,600 14.84 14.84 14.50 300 500 -0.0
07/01/2021
14.50
 100 14.50 14.50 14.50 0 0 0
06/01/2021
14.16
 5,710 14.07 14.50 14.07 2,700 4,500 -0.0
05/01/2021
14.67
 4,500 14.07 15.44 14.07 3,400 3,900 -0.0
04/01/2021
14.24
 7,100 14.07 14.93 13.99 2,100 6,400 -0.1
31/12/2020
13.81
 1,400 14.42 14.76 13.39 0 500 -0.0
30/12/2020
14.93
 100 14.93 14.93 14.93 100 0 0.0
29/12/2020
15.02
 300 15.02 15.02 15.02 100 0 0.0
28/12/2020
15.02
 210 15.02 15.02 15.02 200 0 0.0
25/12/2020
14.59
 81 14.59 14.59 14.59 0 0 0
24/12/2020
14.59
 0 14.59 14.59 14.59 0 0 0
23/12/2020
14.93
 3,100 14.16 14.93 12.53 100 1,400 -0.0
22/12/2020
14.76
 220 14.59 14.76 14.59 0 100 -0.0
21/12/2020
14.59
 100 14.59 14.59 14.59 100 0 0.0
18/12/2020
14.84
 700 14.76 14.84 14.76 100 400 -0.0
17/12/2020
14.76
 1,800 14.33 14.76 14.33 1,000 800 0.0
16/12/2020
15.70
 100 15.70 15.70 15.70 100 0 0.0
15/12/2020
15.79
 100 15.79 15.79 15.79 0 0 0
14/12/2020
14.33
 5,600 14.33 14.67 14.16 700 2,200 -0.0
11/12/2020
14.59
 2,860 14.16 14.59 14.16 0 1,000 -0.0
10/12/2020
14.59
 0 14.59 14.59 14.59 0 0 0
09/12/2020
15.02
 800 14.33 15.02 14.33 0 200 -0.0
08/12/2020
14.50
 0 14.50 14.50 14.50 0 0 0
07/12/2020
14.84
 1,600 14.16 14.84 14.16 0 900 -0.0
04/12/2020
15.02
 500 14.59 15.02 13.90 0 300 -0.0
03/12/2020
15.19
 3,300 14.42 15.19 14.42 0 1,700 -0.0
02/12/2020
14.67
 11,240 14.67 14.76 13.73 2,200 4,300 -0.0
01/12/2020
14.93
 500 14.84 14.93 14.84 0 500 -0.0
30/11/2020
14.76
 1,300 14.84 14.84 14.76 0 0 0
27/11/2020
14.84
 1,700 14.84 14.84 14.84 0 0 0
26/11/2020
14.76
 300 14.76 14.76 14.76 0 0 0
25/11/2020
17.07
 0 17.07 17.07 17.07 0 0 0
24/11/2020
17.07
 0 17.07 17.07 17.07 0 0 0
23/11/2020
17.07
 0 17.07 17.07 17.07 0 0 0
20/11/2020
17.07
 100 17.07 17.07 17.07 0 0 0
19/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
18/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
17/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
16/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
13/11/2020
17.16
 0 17.16 17.16 17.16 0 0 0
12/11/2020
17.16
 100 17.16 17.16 17.16 0 100 -0.0
11/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
10/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
09/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
06/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
05/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
04/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
03/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
02/11/2020
15.02
 0 15.02 15.02 15.02 0 0 0
30/10/2020
15.02
 0 15.02 15.02 15.02 0 0 0
29/10/2020
15.02
 200 15.02 15.02 15.02 0 0 0
28/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
27/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
26/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
23/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
22/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
21/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
20/10/2020
15.44
 500 15.44 15.44 15.44 0 0 0
19/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
16/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
15/10/2020
15.44
 539 15.44 15.44 15.44 0 0 0
14/10/2020
15.44
 700 15.44 15.44 15.44 0 0 0
13/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
12/10/2020
15.27
 700 15.27 15.27 15.27 0 0 0
09/10/2020
15.36
 240 15.36 15.36 15.36 0 0 0
08/10/2020
14.50
 0 14.50 14.50 14.50 0 0 0
07/10/2020
14.50
 0 14.50 14.50 14.50 0 0 0
06/10/2020
14.50
 0 14.50 14.50 14.50 0 0 0
05/10/2020
14.33
 1,200 16.56 16.56 14.33 0 0 0
02/10/2020
16.65
 100 16.65 16.65 16.65 100 0 0.0
01/10/2020
14.76
 1,000 15.53 15.53 14.76 200 0 0.0
30/09/2020
15.53
 0 15.53 15.53 15.53 0 0 0
29/09/2020
15.44
 700 16.30 16.30 15.44 200 0 0.0
28/09/2020
16.99
 0 16.99 16.99 16.99 0 0 0
25/09/2020
16.99
 0 16.99 16.99 16.99 0 0 0
24/09/2020
16.99
 100 16.99 16.99 16.99 100 0 0.0
23/09/2020
17.07
 100 17.07 17.07 17.07 100 0 0.0
22/09/2020
17.16
 0 17.16 17.16 17.16 0 0 0
21/09/2020
17.16
 10 17.16 17.16 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |