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)
29/11/2019
16.73
 0 16.73 16.73 16.73 0 0 0
28/11/2019
16.73
 1,500 16.82 16.82 16.73 500 500 0
27/11/2019
17.07
 0 17.07 17.07 17.07 0 0 0
26/11/2019
16.99
 1,350 17.16 17.16 16.99 0 500 -0.0
25/11/2019
17.16
 800 17.16 17.16 17.16 800 0 0.0
22/11/2019
17.16
 8,200 17.16 17.25 17.16 0 0 0
21/11/2019
17.16
 3,000 17.16 17.16 16.90 0 2,400 -0.0
20/11/2019
17.16
 0 17.16 17.16 17.16 0 0 0
19/11/2019
17.16
 0 17.16 17.16 17.16 0 0 0
18/11/2019
17.16
 140 17.16 17.16 17.16 0 0 0
15/11/2019
16.99
 1,800 16.73 17.07 16.73 0 500 -0.0
14/11/2019
17.16
 8,130 17.93 17.93 17.16 600 400 0.0
13/11/2019
17.93
 5,640 17.93 18.02 17.93 4,400 4,140 0.0
12/11/2019
17.93
 6,440 18.62 18.62 17.93 5,000 5,140 -0.0
11/11/2019
18.62
 290 18.62 18.62 18.62 0 0 0
08/11/2019
18.62
 3,900 18.45 18.79 18.45 0 1,400 -0.0
07/11/2019
18.71
 3,650 18.02 18.71 18.02 0 1,800 -0.0
06/11/2019
18.88
 0 18.88 18.88 18.88 0 0 0
05/11/2019
18.88
 0 18.88 18.88 18.88 0 0 0
04/11/2019
18.79
 1,560 18.88 18.88 18.79 0 0 0
01/11/2019
18.79
 3,200 18.88 18.88 18.79 0 1,000 -0.0
31/10/2019
18.88
 100 18.88 18.88 18.88 0 0 0
30/10/2019
19.39
 2,900 19.13 19.48 19.05 0 1,000 -0.0
29/10/2019
18.88
 4,300 19.31 19.31 18.88 2,000 1,000 0.0
28/10/2019
18.88
 4,600 19.65 19.73 18.88 1,000 1,000 0
25/10/2019
18.88
 19,830 19.73 19.99 18.88 0 6,600 -0.2
24/10/2019
18.88
 4,200 18.88 19.31 18.88 0 1,000 -0.0
23/10/2019
18.88
 0 18.88 18.88 18.88 0 0 0
22/10/2019
18.88
 800 18.88 18.88 18.88 0 800 -0.0
21/10/2019
18.88
 0 18.88 18.88 18.88 0 0 0
18/10/2019
18.88
 0 18.88 18.88 18.88 0 0 0
17/10/2019
18.88
 500 18.88 18.88 18.88 0 100 -0.0
16/10/2019
19.13
 1,420 19.05 19.13 19.05 0 420 -0.0
15/10/2019
18.88
 1,200 18.88 18.88 18.88 0 300 -0.0
14/10/2019
18.88
 0 18.88 18.88 18.88 0 0 0
11/10/2019
18.88
 100 18.88 18.88 18.88 0 0 0
10/10/2019
20.16
 200 20.59 20.59 20.16 0 100 -0.0
09/10/2019
20.08
 400 20.08 20.08 20.08 0 100 -0.0
08/10/2019
20.08
 0 20.08 20.08 20.08 0 0 0
07/10/2019
20.08
 500 20.08 20.08 20.08 0 0 0
04/10/2019
18.96
 700 20.51 20.76 18.96 0 100 -0.0
03/10/2019
19.73
 1,400 20.59 20.59 19.73 0 300 -0.0
02/10/2019
19.73
 700 20.59 20.59 19.73 0 600 -0.0
01/10/2019
19.73
 100 19.73 19.73 19.73 0 0 0
30/09/2019
19.91
 600 19.05 19.91 19.05 0 0 0
27/09/2019
19.05
 100 19.05 19.05 19.05 0 0 0
26/09/2019
18.96
 900 18.88 18.96 18.88 0 0 0
25/09/2019
20.85
 0 20.85 20.85 20.85 0 0 0
24/09/2019
20.85
 0 20.85 20.85 20.85 0 0 0
23/09/2019
20.85
 8 20.85 20.85 20.85 0 0 0
20/09/2019
20.85
 300 20.85 20.85 20.85 300 0 0.0
19/09/2019
20.94
 0 20.94 20.94 20.94 0 0 0
18/09/2019
20.94
 0 20.94 20.94 20.94 0 0 0
17/09/2019
20.94
 0 20.94 20.94 20.94 0 0 0
16/09/2019
20.94
 0 20.94 20.94 20.94 0 0 0
13/09/2019
20.94
 19 20.94 20.94 20.94 0 0 0
12/09/2019
21.28
 700 18.88 21.37 18.88 0 0 0
11/09/2019
22.14
 0 22.14 22.14 22.14 0 0 0
10/09/2019
22.14
 172 22.14 22.14 22.14 0 0 0
09/09/2019
19.73
 700 18.96 19.73 18.96 0 0 0
06/09/2019
19.65
 476 17.25 19.65 17.25 0 0 0
05/09/2019
19.48
 0 19.48 19.48 19.48 0 0 0
04/09/2019
19.22
 3,200 19.31 19.73 19.22 0 500 -0.0
03/09/2019
19.73
 30 19.73 19.73 19.73 0 0 0
30/08/2019
19.73
 1,100 19.73 19.73 19.73 0 700 -0.0
29/08/2019
20.59
 0 20.59 20.59 20.59 0 0 0
28/08/2019
20.59
 8,000 20.59 20.59 20.51 5,000 3,000 0.0
27/08/2019
19.73
 2,200 20.59 20.76 19.73 0 1,400 -0.0
26/08/2019
20.59
 700 18.88 20.59 18.88 0 0 0
23/08/2019
21.97
 0 21.97 21.97 21.97 0 0 0
22/08/2019
21.97
 0 21.97 21.97 21.97 0 0 0
21/08/2019
21.97
 2,300 21.19 22.14 21.19 1,800 0 0.0
20/08/2019
22.14
 4,700 19.65 22.14 19.65 4,700 0 0.1
19/08/2019
19.82
 250 19.82 19.82 19.82 200 0 0.0
16/08/2019
17.33
 1,600 17.50 17.50 17.33 0 1,600 -0.0
15/08/2019
17.16
 3,430 19.31 19.82 17.16 0 0 0
14/08/2019
17.25
 4,700 17.25 17.25 17.25 0 4,400 -0.1
13/08/2019
17.16
 200 17.16 17.16 17.16 0 0 0
12/08/2019
19.56
 1,800 19.48 19.56 19.48 0 0 0
09/08/2019
19.56
 0 19.56 19.56 19.56 0 0 0
08/08/2019
19.56
 200 19.56 19.56 19.56 0 0 0
07/08/2019
19.65
 100 19.65 19.65 19.65 0 0 0
06/08/2019
18.02
 720 18.02 18.02 18.02 0 0 0
05/08/2019
18.10
 700 18.10 18.10 18.10 0 0 0
02/08/2019
20.59
 0 20.59 20.59 20.59 0 0 0
01/08/2019
20.59
 100 20.59 20.59 20.59 0 0 0
31/07/2019
18.10
 300 19.73 19.73 18.10 0 0 0
30/07/2019
20.16
 5,810 20.59 20.59 20.16 4,500 0 0.1
29/07/2019
20.94
 0 20.94 20.94 20.94 0 0 0
26/07/2019
20.94
 0 20.94 20.94 20.94 0 0 0
25/07/2019
19.73
 7,200 21.37 21.37 19.73 500 0 0.0
24/07/2019
18.71
 120 18.71 18.71 18.71 0 0 0
23/07/2019
19.13
 15,400 19.73 21.28 19.13 1,000 0 0.0
22/07/2019
19.31
 6,300 21.37 21.45 18.96 0 5,000 -0.1
19/07/2019
21.37
 502 21.37 21.37 21.37 300 0 0.0
18/07/2019
21.28
 0 21.28 21.28 21.28 0 0 0
17/07/2019
21.37
 650 21.02 21.37 21.02 200 0 0.0
16/07/2019
21.45
 4,900 20.59 21.45 20.59 4,800 0 0.1
15/07/2019
20.08
 200 19.99 20.08 19.99 0 0 0
12/07/2019
19.91
 10 19.91 19.91 19.91 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |