CTCP Thực phẩm Quốc tế (ifs)

28.80
0.30
(1.05%)
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
(2024-08-19) 		0.80 2.86% 65,300 -26,550 -0.8
28
29.90
28.80
2 tháng
(2024-07-22) 		-0.84 -2.84% 333,300 -66,150 -2.0
27.50
31.59
28.80
3 tháng
(2024-06-20) 		-0.93 -3.14% 625,900 -142,750 -4.5
27.50
31.69
28.80
6 tháng
(2024-03-22) 		-4.19 -12.69% 997,087 -237,850 -7.5
27.50
34.29
28.80
12 tháng
(2023-09-25) 		5.76 24.98% 1,771,527 -516,730 -15.8
22.30
35.31
28.80
24 tháng
(2022-09-29) 		11.40 65.49% 2,140,145 -624,360 -18.1
13.51
35.31
28.80
36 tháng
(2021-10-04) 		8.55 42.22% 2,744,379 -916,869 -25.0
13.51
35.31
28.80
60 tháng
(2019-10-15) 		9.92 52.57% 3,690,950 -1,221,473 -30.7
12.01
35.31
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
25.18
 2,300 26.02 26.02 25.18 0 2,300 -0.1
24/11/2023
25.18
 3,200 25.83 26.02 25.18 0 2,500 -0.1
23/11/2023
24.35
 6,006 24.62 25.09 24.35 0 2,000 -0.1
22/11/2023
25.09
 59,800 25.46 25.46 25.00 0 10,000 -0.3
21/11/2023
25.46
 0 25.46 25.46 25.46 0 0 0
20/11/2023
25.46
 100 25.46 25.46 25.46 0 0 0
17/11/2023
26.48
 15,100 26.39 26.48 26.30 0 6,000 -0.2
16/11/2023
27.32
 200 25.09 27.32 25.09 0 0 0
15/11/2023
27.41
 0 27.41 27.41 27.41 0 0 0
14/11/2023
27.41
 100 27.41 27.41 27.41 0 0 0
13/11/2023
26.48
 10 26.58 26.58 26.58 0 0 0
10/11/2023
26.48
 4,000 26.95 26.95 26.48 400 2,600 -0.1
09/11/2023
26.20
 0 26.20 26.20 26.20 0 0 0
08/11/2023
26.30
 3,000 26.11 26.30 26.11 0 2,000 -0.1
07/11/2023
26.11
 5 26.11 26.11 26.11 0 0 0
06/11/2023
26.11
 0 26.11 26.11 26.11 0 0 0
03/11/2023
26.11
 7 26.11 26.11 26.11 0 0 0
02/11/2023
26.11
 1,400 26.20 26.20 26.11 0 1,400 -0.0
01/11/2023
26.11
 1,330 26.02 26.11 26.02 0 1,000 -0.0
31/10/2023
26.11
 8,910 25.65 26.11 25.65 0 4,700 -0.1
30/10/2023
26.02
 611 25.18 26.02 25.18 0 0 0
27/10/2023
26.02
 550 26.02 26.02 26.02 0 0 0
26/10/2023
26.02
 0 26.02 26.02 26.02 0 0 0
25/10/2023
26.02
 2,300 26.02 26.02 25.92 1,500 1,300 0.0
24/10/2023
25.83
 2,560 25.09 25.83 25.09 0 2,300 -0.1
23/10/2023
25.09
 4,900 24.72 25.09 24.72 0 4,000 -0.1
20/10/2023
24.62
 9,700 24.35 25.09 24.25 0 8,000 -0.2
19/10/2023
24.25
 2,700 24.16 24.25 24.16 0 2,000 -0.1
18/10/2023
24.16
 0 24.16 24.16 24.16 0 0 0
17/10/2023
24.16
 2,000 24.16 24.16 24.16 1,000 2,000 -0.0
16/10/2023
23.23
 2,000 23.23 23.23 23.23 0 2,000 -0.1
13/10/2023
23.23
 6,000 23.23 23.23 23.23 0 3,000 -0.1
12/10/2023
24.16
 2,300 24.16 24.16 24.16 0 2,000 -0.1
11/10/2023
24.16
 1,000 24.16 24.16 24.16 0 1,000 -0.0
10/10/2023
23.79
 4,011 23.60 26.95 23.60 0 3,900 -0.1
09/10/2023
23.88
 400 23.88 23.88 23.23 0 0 0
06/10/2023
23.69
 0 23.69 23.69 23.69 0 0 0
05/10/2023
23.69
 0 23.69 23.69 23.69 0 0 0
04/10/2023
23.69
 0 23.69 23.69 23.69 0 0 0
03/10/2023
23.69
 0 23.69 23.69 23.69 0 0 0
02/10/2023
25.09
 1,940 23.23 25.09 23.23 540 1,400 -0.0
29/09/2023
22.77
 0 22.77 22.77 22.77 0 0 0
28/09/2023
22.30
 13 22.77 22.77 22.77 0 0 0
27/09/2023
22.77
 0 22.77 22.77 22.77 0 0 0
26/09/2023
22.30
 1,000 23.60 23.60 22.30 0 1,000 -0.0
25/09/2023
23.04
 400 23.42 23.42 23.04 0 0 0
22/09/2023
23.42
 1,900 23.51 23.51 23.32 0 600 -0.0
21/09/2023
23.69
 100 23.69 23.69 23.69 0 0 0
20/09/2023
22.77
 120 22.77 22.77 22.77 0 0 0
19/09/2023
23.42
 0 23.42 23.42 23.42 0 0 0
18/09/2023
23.42
 0 23.42 23.42 23.42 0 0 0
15/09/2023
23.23
 3,000 23.23 23.60 23.23 0 2,000 -0.1
14/09/2023
23.60
 4,800 23.51 23.60 23.51 0 2,000 -0.1
13/09/2023
23.51
 3,900 23.42 23.51 23.23 0 2,000 -0.1
12/09/2023
23.42
 4,700 23.42 23.42 23.42 0 3,000 -0.1
11/09/2023
23.32
 9,957 23.23 23.32 22.58 0 4,000 -0.1
08/09/2023
22.49
 3,200 22.77 24.16 22.77 0 2,000 -0.1
07/09/2023
22.49
 100 22.49 22.49 22.49 0 0 0
06/09/2023
23.51
 52,394 23.60 23.60 22.77 0 10,000 -0.3
05/09/2023
23.69
 600 22.77 23.69 22.77 0 200 -0.0
31/08/2023
24.16
 2,600 24.16 24.16 24.07 0 0 0
30/08/2023
24.07
 100 24.07 24.07 24.07 0 0 0
29/08/2023
23.23
 7,260 22.67 23.23 22.49 0 3,030 -0.1
28/08/2023
23.23
 12 23.14 23.14 23.14 0 0 0
25/08/2023
23.14
 0 23.14 23.14 23.14 0 0 0
24/08/2023
23.23
 12 23.14 23.14 23.14 0 0 0
23/08/2023
23.14
 0 23.14 23.14 23.14 0 0 0
22/08/2023
23.23
 2,410 23.23 23.23 22.77 0 1,000 -0.0
21/08/2023
23.23
 4,260 22.02 23.23 21.84 0 2,000 -0.0
18/08/2023
21.93
 18,000 22.95 22.95 21.84 0 4,500 -0.1
17/08/2023
22.95
 1,418 22.77 23.23 22.77 0 1,000 -0.0
16/08/2023
22.77
 2,000 22.77 22.77 22.39 0 1,300 -0.0
15/08/2023
22.39
 100 22.39 22.39 22.39 0 0 0
14/08/2023
22.30
 11,200 25.92 25.92 22.30 0 3,200 -0.1
11/08/2023
24.16
 1,900 24.16 24.16 24.16 0 0 0
10/08/2023
24.16
 41,200 24.16 25.55 24.16 0 1,800 -0.0
09/08/2023
24.16
 418 24.16 24.16 24.16 0 0 0
08/08/2023
24.16
 3 24.16 24.16 24.16 0 0 0
07/08/2023
24.16
 200 24.16 24.16 24.16 0 0 0
04/08/2023
24.16
 1,800 24.16 24.53 24.16 0 800 -0.0
03/08/2023
24.16
 300 24.16 24.16 24.16 0 0 0
02/08/2023
23.69
 1,000 23.69 23.69 23.60 0 0 0
01/08/2023: Cổ tức tiền mặt tỉ lệ: 17.8%
01/08/2023
23.69
 2,000 22.60 23.69 23.69 0 0 0
31/07/2023
22.60
 0 22.60 22.60 22.60 0 0 0
28/07/2023
22.60
 1,916 22.60 22.60 22.60 0 700 -0.0
27/07/2023
22.08
 2,200 22.17 22.17 22.08 0 800 -0.0
26/07/2023
22.60
 0 22.60 22.60 22.60 0 0 0
25/07/2023
22.60
 500 22.60 22.60 22.60 0 0 0
24/07/2023
22.51
 1,300 22.60 22.60 22.51 0 0 0
21/07/2023
22.43
 1,710 22.94 22.94 22.43 0 0 0
20/07/2023
22.51
 6,000 22.94 23.03 22.08 0 2,400 -0.1
19/07/2023
22.17
 402 22.51 22.51 22.17 0 0 0
18/07/2023
20.95
 14,310 19.83 22.43 19.83 0 5,900 -0.1
17/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
14/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
13/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
12/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
11/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
10/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
07/07/2023
23.03
 100 23.03 23.03 23.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |