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
(2024-08-20) 		-1.10 -3.90% 66,900 -26,850 -0.7
27.10
29.90
27.10
2 tháng
(2024-07-22) 		-2.54 -8.57% 338,300 -67,650 -2.0
27.10
31.59
27.10
3 tháng
(2024-06-21) 		-2.63 -8.86% 627,600 -142,650 -4.4
27.10
31.69
27.10
6 tháng
(2024-03-25) 		-3.10 -10.26% 1,002,086 -239,350 -7.5
27.10
34.29
27.10
12 tháng
(2023-09-25) 		4.06 17.60% 1,776,527 -518,230 -15.8
22.30
35.31
27.10
24 tháng
(2022-09-30) 		7.62 39.11% 2,145,145 -625,860 -18.1
13.51
35.31
27.10
36 tháng
(2021-10-05) 		5.65 26.33% 2,732,779 -911,769 -24.9
13.51
35.31
27.10
60 tháng
(2019-10-16) 		7.97 41.63% 3,694,750 -1,222,673 -30.7
12.01
35.31
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2009
8.49
 2,230 8.49 8.49 8.41 0 0 0
09/12/2009
8.49
 10,020 8.15 8.58 8.07 7,840 0 0
08/12/2009
8.41
 3,380 8.41 9.01 8.41 0 0 0
07/12/2009
8.84
 1,790 8.84 8.84 8.75 0 0 0
04/12/2009
8.67
 2,660 8.58 8.67 8.49 0 0 0
03/12/2009
8.49
 2,190 8.32 8.58 8.32 0 0 0
02/12/2009
8.58
 6,180 8.58 8.84 8.58 0 0 0
01/12/2009
8.84
 5,570 9.01 9.01 8.75 100 0 0
30/11/2009
8.67
 19,410 8.92 8.92 8.67 0 0 0
27/11/2009
8.67
 19,410 8.15 8.84 8.15 6,150 0 0
26/11/2009
8.49
 9,230 8.92 8.92 8.49 0 0 0
25/11/2009
8.92
 16,350 9.44 9.44 8.92 3,200 60 0
24/11/2009
9.35
 5,490 9.44 9.44 9.27 0 0 0
23/11/2009
9.70
 16,250 9.18 9.70 9.18 0 0 0
20/11/2009
9.44
 11,280 9.78 9.87 9.44 0 0 0
19/11/2009
9.78
 8,080 9.70 9.95 9.70 0 0 0
18/11/2009
10.04
 18,630 9.61 10.04 9.61 0 0 0
17/11/2009
10.04
 11,960 10.04 10.21 9.61 0 0 0
16/11/2009
10.04
 15,410 9.87 10.12 9.87 0 0 0
13/11/2009
10.04
 30,070 9.27 10.04 9.27 0 0 0
12/11/2009
9.61
 11,590 9.70 9.70 9.35 40 0 0
11/11/2009
9.35
 15,610 9.44 10.04 9.35 350 0 0
10/11/2009
9.78
 15,900 9.78 10.30 9.78 500 0 0
09/11/2009
10.30
 6,340 10.30 10.30 10.30 0 0 0
06/11/2009
10.81
 34,810 11.07 11.07 10.73 0 0 0
05/11/2009
10.81
 36,940 10.55 10.81 10.30 10,000 400 0
04/11/2009
10.47
 22,080 10.30 10.47 9.78 5,000 0 0
03/11/2009
10.12
 48,470 10.38 10.38 9.61 19,100 0 0
02/11/2009
10.04
 57,770 10.04 10.21 10.04 17,700 100 0
30/10/2009
10.55
 173,830 10.38 10.73 10.38 2,000 25,630 0
29/10/2009
10.90
 8,290 10.90 10.90 10.90 0 0 0
28/10/2009
11.41
 36,140 11.41 11.41 11.41 0 0 0
27/10/2009
12.01
 25,470 12.01 12.01 12.01 0 0 0
26/10/2009
12.61
 217,380 12.61 12.61 11.58 5,600 430 0
23/10/2009
12.01
 270,910 12.01 12.01 11.84 2,100 13,600 0
22/10/2009
11.50
 79,920 11.50 11.50 11.50 200 0 0
21/10/2009
10.98
 165,720 10.98 10.98 10.98 2,000 0 0
20/10/2009
10.47
 122,830 10.30 10.47 10.21 150 7,900 0
19/10/2009
10.04
 50,520 10.12 10.12 9.78 200 0 0
16/10/2009
10.04
 33,030 9.95 10.21 9.95 0 4,000 0
15/10/2009
10.21
 122,500 10.30 10.30 10.12 0 5,400 0
14/10/2009
10.12
 55,720 9.87 10.12 9.87 20 5,000 0
13/10/2009
9.87
 26,000 9.87 10.04 9.87 0 5,000 0
12/10/2009
10.30
 62,500 9.95 10.30 9.95 0 5,000 0
09/10/2009
10.21
 77,880 9.78 10.21 9.61 0 5,000 0
08/10/2009
10.04
 66,230 9.27 10.04 9.18 0 0 0
07/10/2009
9.61
 75,490 9.18 9.61 9.10 0 0 0
06/10/2009
9.18
 9,130 8.84 9.18 8.84 0 1,200 0
05/10/2009
9.18
 49,490 8.84 9.18 8.58 0 0 0
02/10/2009
8.75
 9,680 8.92 8.92 8.75 200 30 0
01/10/2009
9.10
 9,900 9.10 9.18 9.10 0 0 0
30/09/2009
9.35
 44,150 9.35 9.44 9.10 0 0 0
29/09/2009
9.27
 38,590 9.10 9.27 8.92 400 1,890 0
28/09/2009
9.18
 23,300 9.44 9.44 9.10 0 1,200 0
25/09/2009
9.35
 11,140 9.35 9.35 9.18 0 0 0
24/09/2009
9.27
 15,820 9.61 9.61 9.27 0 0 0
23/09/2009
9.61
 89,370 9.10 9.61 9.10 0 0 0
22/09/2009
9.18
 5,580 9.01 9.27 9.01 100 0 0
21/09/2009
9.35
 33,920 9.01 9.35 9.01 400 0 0
18/09/2009
9.27
 34,030 9.01 9.27 9.01 0 0 0
17/09/2009
9.18
 23,100 9.01 9.18 8.92 200 0 0
16/09/2009
9.18
 22,160 9.35 9.35 8.92 300 0 0
15/09/2009
9.35
 16,810 9.44 9.44 9.10 100 0 0
14/09/2009
9.35
 24,720 9.18 9.44 9.18 2,900 160 0
11/09/2009
9.18
 20,980 9.35 9.35 9.18 0 0 0
10/09/2009
9.18
 21,430 9.35 9.44 9.18 0 0 0
09/09/2009
9.35
 30,910 9.44 9.52 9.27 0 0 0
08/09/2009
9.27
 33,020 8.92 9.27 8.92 0 620 0
07/09/2009
8.92
 26,140 8.92 9.18 8.84 0 0 0
04/09/2009
9.27
 31,750 9.44 9.52 9.27 1,610 0 0
03/09/2009
9.44
 26,170 9.44 9.61 9.27 0 0 0
02/09/2009
9.70
 0 9.70 9.70 9.70 0 0 0
01/09/2009
9.70
 21,620 9.61 9.95 9.61 0 0 0
31/08/2009
9.95
 50,420 9.95 9.95 9.70 0 0 0
28/08/2009
9.52
 55,630 9.18 9.52 9.10 6,900 0 0
27/08/2009
9.10
 22,500 9.18 9.18 9.10 0 0 0
26/08/2009
9.18
 19,410 9.01 9.18 9.01 0 0 0
25/08/2009
9.18
 19,210 9.18 9.27 9.10 1,300 0 0
24/08/2009
9.18
 33,690 9.10 9.18 9.01 10,000 990 0
21/08/2009
9.10
 64,430 9.01 9.18 8.92 3,100 0 0
20/08/2009
9.01
 23,580 9.10 9.10 8.84 0 0 0
19/08/2009
9.01
 29,350 9.01 9.01 8.84 0 0 0
18/08/2009
8.84
 3,470 9.01 9.01 8.75 0 0 0
17/08/2009
9.01
 8,820 9.01 9.01 8.75 2,500 0 0
14/08/2009
9.01
 14,870 9.01 9.10 8.84 0 0 0
13/08/2009
9.01
 76,010 8.75 9.01 8.58 290 0 0
12/08/2009
8.58
 25,650 9.01 9.01 8.58 0 0 0
11/08/2009
8.92
 42,010 8.58 8.92 8.58 0 17,200 0
10/08/2009
8.67
 30,300 8.75 8.84 8.67 2,500 0 0
07/08/2009
8.67
 79,520 8.49 8.75 8.49 1,000 0 0
06/08/2009
8.92
 30,080 8.75 9.01 8.75 0 0 0
05/08/2009
9.01
 3,680 9.10 9.10 8.92 0 0 0
04/08/2009
8.92
 18,810 8.84 9.18 8.84 0 0 0
03/08/2009
8.84
 7,310 9.01 9.01 8.84 0 0 0
31/07/2009
9.10
 5,900 9.27 9.27 9.01 1,000 0 0
30/07/2009
8.92
 11,530 9.01 9.10 8.75 2,810 0 0
29/07/2009
9.01
 10,420 9.18 9.18 9.01 7,090 0 0
28/07/2009
8.84
 43,850 8.92 9.27 8.84 30 0 0
27/07/2009
9.27
 13,710 9.35 9.35 9.18 0 0 0
24/07/2009
9.18
 43,810 9.18 9.18 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |