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
(2024-08-19) 		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)
19/07/2007
43.33
 6,690 42.90 43.33 42.90 30 0 0
18/07/2007
42.90
 4,430 43.76 43.76 42.90 0 0 0
17/07/2007
43.76
 7,440 43.76 43.76 43.76 500 2,070 0
16/07/2007
43.76
 15,420 43.76 44.19 43.76 1,470 0 0
13/07/2007
43.76
 4,000 43.33 43.76 43.33 0 0 0
12/07/2007
43.33
 7,020 43.33 43.76 43.33 0 0 0
11/07/2007
44.19
 20,360 44.19 44.19 44.19 0 0 0
10/07/2007
44.19
 9,530 44.19 44.19 44.19 0 2,000 0
09/07/2007
44.19
 10,380 44.19 44.19 44.19 0 0 0
06/07/2007
44.19
 11,000 42.90 44.19 42.90 100 0 0
05/07/2007
42.90
 6,080 43.76 43.76 42.90 0 0 0
04/07/2007
44.19
 14,420 42.90 44.19 42.90 0 0 0
03/07/2007
44.19
 16,240 40.33 44.19 40.33 0 0 0
02/07/2007
42.22
 8,860 43.76 43.76 42.22 7,160 0 0
29/06/2007
43.76
 8,510 43.76 43.76 43.76 0 0 0
28/06/2007
43.76
 14,670 42.90 43.76 42.90 450 100 0
27/06/2007
43.76
 10,400 44.62 44.62 43.76 0 0 0
26/06/2007
45.05
 19,700 42.90 45.05 44.62 0 0 0
25/06/2007
45.05
 13,410 45.05 45.05 45.05 200 0 0
22/06/2007
45.05
 19,540 45.05 45.48 44.62 0 0 0
21/06/2007
45.48
 22,580 45.05 45.48 44.62 1,270 2,000 0
20/06/2007
45.05
 60,340 47.19 47.19 45.05 550 3,000 0
19/06/2007
46.76
 68,010 45.91 46.76 45.91 51,760 300 0
18/06/2007
44.62
 30,070 45.48 45.48 44.62 0 0 0
15/06/2007
45.05
 81,500 44.19 45.05 44.19 60,000 1,000 0
14/06/2007
45.05
 75,200 45.05 45.05 44.19 65,000 100 0
13/06/2007
45.05
 39,840 43.33 45.05 43.33 32,000 1,000 0
12/06/2007
45.05
 21,150 43.76 45.05 42.73 14,450 0 0
11/06/2007
44.19
 12,800 44.19 44.19 42.47 10,000 0 0
08/06/2007
44.19
 34,750 44.19 44.19 43.76 31,000 500 0
07/06/2007
44.19
 9,360 45.48 45.48 44.19 0 3,000 0
06/06/2007
43.76
 35,260 41.61 43.76 41.61 0 0 0
05/06/2007
43.33
 11,700 43.33 43.33 43.33 0 1,000 0
04/06/2007
45.48
 31,480 45.48 45.48 45.48 5,000 0 0
01/06/2007
45.48
 38,890 46.33 46.33 44.62 0 0 0
31/05/2007
46.33
 53,550 45.05 46.33 44.62 4,100 0 0
30/05/2007
46.33
 91,620 46.76 46.76 46.33 5,100 500 0
29/05/2007
46.76
 126,760 46.33 46.76 44.62 700 500 0
28/05/2007
46.33
 74,960 46.76 46.76 46.33 2,000 500 0
25/05/2007
45.48
 128,900 45.05 45.48 45.05 1,000 0 0
24/05/2007
44.62
 344,590 44.62 45.48 44.62 100 100 0
23/05/2007
43.33
 111,800 43.33 43.33 43.33 0 0 0
22/05/2007
41.61
 42,080 41.61 41.61 41.61 0 200 0
21/05/2007
39.64
 52,560 38.61 39.64 38.61 300 0 0
18/05/2007
37.75
 28,100 38.10 38.10 37.75 0 0 0
17/05/2007
37.07
 22,220 36.90 37.07 36.90 90 0 0
16/05/2007
36.90
 10,920 37.75 37.75 36.90 0 0 0
15/05/2007
37.75
 34,740 37.75 37.75 36.47 0 0 0
14/05/2007
37.75
 41,370 38.61 38.61 37.75 0 0 0
11/05/2007
37.32
 19,860 37.07 37.32 37.07 500 0 0
10/05/2007
36.90
 12,180 36.90 36.90 35.78 0 0 0
09/05/2007
36.90
 13,320 37.32 37.32 36.90 600 0 0
08/05/2007
37.32
 23,400 36.90 37.75 37.32 0 0 0
07/05/2007
36.47
 9,810 36.04 37.75 36.04 0 0 0
04/05/2007
36.04
 13,440 36.04 36.04 36.04 500 0 0
03/05/2007
37.32
 11,290 38.61 38.61 37.32 0 500 0
02/05/2007
38.10
 12,470 37.75 38.10 36.90 10,000 0 0
25/04/2007
36.55
 20,570 36.38 36.55 36.38 0 0 0
24/04/2007
35.61
 14,240 35.18 35.61 35.18 0 0 0
23/04/2007
36.90
 13,850 37.75 37.75 36.90 0 0 0
20/04/2007
38.61
 37,570 38.78 38.78 37.41 2,000 0 0
19/04/2007
38.78
 64,950 39.47 39.47 38.78 0 0 0
18/04/2007
38.70
 44,230 37.75 38.70 37.75 1,000 0 0
17/04/2007
36.90
 46,040 34.24 36.90 34.24 600 600 0
16/04/2007
35.61
 17,270 37.07 37.07 35.61 0 0 0
13/04/2007
37.41
 24,460 38.61 38.61 37.41 200 0 0
12/04/2007
38.61
 22,050 39.47 39.47 38.61 0 0 0
11/04/2007
38.95
 18,080 39.04 39.04 38.18 0 50 0
10/04/2007
38.18
 31,070 38.18 38.18 38.18 0 0 0
09/04/2007
38.61
 27,490 38.61 38.61 38.61 50 0 0
06/04/2007
40.24
 22,340 40.50 40.50 40.24 3,000 0 0
05/04/2007
40.50
 29,030 40.33 40.50 40.33 0 0 0
04/04/2007
39.90
 67,270 39.56 39.90 37.75 0 470 0
03/04/2007
39.56
 46,880 39.56 39.56 39.56 0 0 0
02/04/2007
41.61
 37,980 42.04 42.04 41.61 100 0 0
30/03/2007
43.76
 60,680 46.33 46.33 43.76 100 0 0
29/03/2007
44.19
 35,470 42.04 44.19 42.04 10 3,000 0
28/03/2007
42.39
 18,520 42.90 42.90 42.39 1,000 0 0
27/03/2007
44.62
 1,930 44.62 44.62 44.62 0 0 0
26/03/2007
46.76
 7,210 46.76 46.76 46.76 0 0 0
23/03/2007
48.91
 73,780 48.91 48.91 48.91 0 10,000 0
22/03/2007
51.48
 16,490 51.48 51.48 51.48 0 0 0
21/03/2007
54.06
 23,960 54.06 54.91 54.06 190 0 0
20/03/2007
56.63
 205,150 54.91 56.63 55.77 170 1,000 0
19/03/2007
54.91
 81,080 57.49 57.49 54.91 70 0 0
16/03/2007
56.63
 201,730 51.48 56.63 51.48 0 15,760 0
15/03/2007
54.06
 30,730 54.06 54.06 54.06 900 0 0
14/03/2007
56.63
 185,730 56.63 59.63 56.63 1,500 10,000 0
13/03/2007
57.06
 220,570 57.06 57.06 57.06 0 38,200 0
12/03/2007
54.49
 234,330 54.91 54.91 54.06 2,000 10,000 0
09/03/2007
52.34
 319,120 51.05 52.34 51.05 10,000 10,000 0
08/03/2007
51.05
 375,040 51.05 51.05 48.91 0 51,000 0
07/03/2007
48.91
 26,850 48.91 48.91 48.91 0 0 0
06/03/2007
46.76
 5,690 46.76 46.76 46.76 0 0 0
05/03/2007
44.62
 63,950 44.62 44.62 44.62 0 9,000 0
02/03/2007
42.56
 120,360 42.56 42.56 42.56 0 8,000 0
01/03/2007
40.59
 59,940 40.59 40.59 40.59 0 5,000 0
28/02/2007
38.70
 70,000 38.70 38.70 38.70 0 0 0
27/02/2007
36.90
 64,840 36.90 36.90 36.90 0 400 0
26/02/2007
35.18
 77,120 35.18 35.18 35.09 600 34,310 0

Chính sách bảo mật | Điều khoản sử dụng |