CTCP Thực phẩm Quốc tế (ifs)

27.10
-1.80
(-6.23%)
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)
14/05/2008
14.67
 10 14.93 14.67 14.67 0 0 0
13/05/2008
14.93
 100 14.93 14.93 14.93 0 0 0
12/05/2008
15.19
 10 15.19 15.19 15.19 0 0 0
09/05/2008
15.44
 1,400 15.44 15.44 15.44 400 0 0
08/05/2008
15.70
 1,460 15.96 15.96 15.70 0 0 0
07/05/2008
15.96
 4,900 15.96 15.96 15.96 0 0 0
06/05/2008
16.22
 400 16.22 16.22 16.22 0 0 0
05/05/2008
16.47
 3,600 16.47 16.47 16.47 0 0 0
29/04/2008
16.73
 8,160 16.82 17.16 16.73 0 0 0
28/04/2008
16.99
 14,400 16.99 17.16 16.99 0 500 0
25/04/2008
17.33
 1,350 17.33 17.33 17.33 0 0 0
24/04/2008
17.68
 2,600 17.68 17.68 17.68 0 0 0
23/04/2008
18.02
 550 18.02 18.02 18.02 0 0 0
22/04/2008
18.36
 100 18.36 18.36 18.36 0 0 0
21/04/2008
18.71
 280 18.71 18.71 18.71 0 0 0
18/04/2008
19.05
 4,240 19.05 19.05 19.05 0 0 0
17/04/2008
19.39
 17,300 18.71 19.39 18.71 570 0 0
16/04/2008
19.05
 400 19.05 19.05 19.05 50 0 0
11/04/2008
19.39
 10 19.39 19.39 19.39 0 0 0
10/04/2008
19.73
 200 19.73 19.73 19.73 200 0 0
09/04/2008
20.08
 3,390 20.08 20.08 20.08 0 0 0
08/04/2008
20.42
 10,890 21.11 21.11 20.42 310 0 0
07/04/2008
20.76
 3,000 20.76 20.76 20.76 0 0 0
04/04/2008
20.42
 200 20.42 20.42 20.42 0 0 0
03/04/2008
20.25
 10 20.25 20.25 20.25 0 0 0
02/04/2008
20.08
 10 20.08 20.08 20.08 0 0 0
01/04/2008
19.91
 10 19.91 19.91 19.91 0 0 0
31/03/2008
19.73
 9,080 19.73 19.73 19.73 0 0 0
28/03/2008
19.56
 15,640 19.56 19.56 19.56 0 0 0
27/03/2008
19.39
 8,660 19.39 19.39 19.39 0 0 0
26/03/2008
19.22
 9,570 17.68 19.22 17.68 0 0 0
25/03/2008
18.53
 8,460 18.53 18.53 18.53 100 0 0
24/03/2008
19.48
 670 19.48 19.48 19.48 0 0 0
21/03/2008
20.42
 4,330 21.45 21.45 20.42 0 0 0
20/03/2008
21.45
 2,600 22.82 22.82 21.45 0 0 0
19/03/2008
21.79
 12,080 21.79 22.74 21.79 0 0 0
18/03/2008
22.91
 190 22.91 22.91 22.91 0 0 0
17/03/2008
24.11
 2,480 24.20 24.45 24.11 0 0 0
14/03/2008
25.31
 17,590 23.60 25.31 23.25 0 0 0
13/03/2008
24.45
 20,930 23.08 24.45 23.00 0 0 0
12/03/2008
23.60
 7,610 23.17 24.03 23.17 100 0 0
11/03/2008
24.03
 10,640 22.82 24.03 22.82 100 0 0
10/03/2008
24.03
 16,670 24.37 24.37 24.03 0 0 0
07/03/2008
23.25
 2,920 23.25 23.25 23.25 0 0 0
06/03/2008
22.22
 6,650 22.22 22.22 22.22 0 0 0
05/03/2008
21.19
 7,030 21.19 21.19 21.19 0 0 0
04/03/2008
22.31
 16,800 21.19 22.31 21.19 0 0 0
03/03/2008
22.22
 11,560 22.22 22.57 22.05 250 900 0
29/02/2008
23.17
 4,200 24.03 24.03 23.17 0 0 0
28/02/2008
24.03
 8,070 24.11 24.11 24.03 0 0 0
27/02/2008
24.45
 3,500 23.94 25.66 23.68 0 200 0
26/02/2008
24.45
 8,420 24.45 26.17 24.45 0 0 0
25/02/2008
25.66
 9,480 24.03 25.66 24.03 0 0 0
22/02/2008
24.45
 8,710 24.45 24.45 24.45 1,370 0 0
21/02/2008
25.74
 16,440 24.88 25.74 24.80 0 0 0
20/02/2008
26.08
 4,100 26.94 26.94 26.08 50 0 0
19/02/2008
26.43
 9,000 25.91 26.60 25.91 0 0 0
18/02/2008
26.86
 14,980 26.77 26.94 26.77 0 1,000 0
15/02/2008
28.14
 14,830 28.14 28.14 28.06 0 0 0
14/02/2008
28.06
 5,670 28.32 29.17 28.06 0 500 0
13/02/2008
27.97
 8,540 29.95 29.95 27.97 4,480 500 0
12/02/2008
28.74
 7,090 29.00 29.26 28.74 0 0 0
01/02/2008
30.03
 2,580 28.83 30.03 28.83 0 0 0
31/01/2008
29.95
 6,200 30.03 30.03 28.92 0 0 0
30/01/2008
29.86
 4,620 28.49 29.86 28.49 0 0 0
29/01/2008
28.49
 11,400 27.37 28.49 27.37 0 0 0
28/01/2008
27.20
 10,520 26.86 27.46 26.86 0 4,080 0
25/01/2008
27.54
 6,130 27.11 27.89 27.11 0 0 0
24/01/2008
28.32
 11,370 26.94 28.32 26.94 0 0 0
23/01/2008
27.71
 7,950 29.09 29.09 27.71 200 0 0
22/01/2008
29.09
 4,320 29.17 29.17 27.89 0 0 0
21/01/2008
29.17
 3,390 29.86 29.86 28.49 400 0 0
18/01/2008
29.17
 2,460 28.32 29.17 28.32 0 0 0
17/01/2008
28.57
 3,720 30.98 30.98 28.57 0 0 0
16/01/2008
29.69
 7,650 29.69 29.69 29.17 0 0 0
15/01/2008
28.32
 31,900 28.49 28.49 28.32 0 0 0
14/01/2008
29.77
 3,960 30.12 30.12 29.77 0 0 0
11/01/2008
31.15
 6,320 30.03 31.15 30.03 0 0 0
10/01/2008
30.89
 16,290 29.60 30.89 29.34 0 0 0
09/01/2008
30.89
 7,610 31.06 31.32 30.89 0 500 0
08/01/2008
32.18
 15,000 31.32 32.18 30.89 0 500 0
07/01/2008
31.75
 17,020 31.75 31.75 30.72 0 0 0
04/01/2008
31.75
 4,840 31.75 31.92 31.75 0 0 0
03/01/2008
32.09
 4,390 32.18 32.18 32.09 0 0 0
02/01/2008
32.18
 5,920 32.18 32.18 32.18 0 0 0
28/12/2007
32.18
 9,190 31.92 32.18 31.83 0 0 0
27/12/2007
32.09
 7,120 32.09 32.18 32.09 0 0 0
26/12/2007
32.09
 2,640 32.61 32.61 32.09 0 0 0
25/12/2007
32.09
 6,550 32.18 32.18 31.92 0 0 0
24/12/2007
32.18
 14,490 32.00 32.61 32.00 4,030 0 0
21/12/2007
32.00
 6,240 32.61 32.61 32.00 0 0 0
20/12/2007
31.75
 8,720 32.52 32.52 31.75 0 0 0
19/12/2007
32.09
 1,710 32.61 32.61 32.09 0 0 0
18/12/2007
32.09
 2,760 31.58 32.09 30.89 0 0 0
17/12/2007
31.58
 10,200 31.83 31.83 31.58 0 240 0
14/12/2007
31.83
 16,080 32.61 32.61 31.83 0 600 0
13/12/2007
32.61
 6,270 33.29 33.29 32.61 0 3,400 0
12/12/2007
33.03
 4,170 32.61 33.03 32.61 0 0 0
11/12/2007
32.61
 10,360 33.03 33.03 32.61 0 0 0
10/12/2007
33.03
 6,480 32.78 33.03 32.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |