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)
19/09/2022
18.01
 0 18.01 18.01 18.01 0 0 0
16/09/2022
18.01
 4 18.01 18.01 18.01 0 0 0
15/09/2022
18.01
 1,200 18.01 18.01 18.01 0 0 0
14/09/2022
19.39
 1,200 17.32 19.39 17.32 0 0 0
13/09/2022
19.39
 10 19.39 19.39 19.39 0 0 0
12/09/2022
19.39
 100 19.39 19.39 19.39 0 99 -0.0
09/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
08/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
07/09/2022
19.39
 1,400 19.39 19.39 19.39 0 300 -0.0
06/09/2022
19.05
 0 19.05 19.05 19.05 0 0 0
05/09/2022
17.92
 4,900 17.84 19.48 17.84 0 3,900 -0.1
31/08/2022
17.84
 0 17.84 17.84 17.84 0 0 0
30/08/2022
17.84
 200 17.84 17.84 17.84 0 200 -0.0
29/08/2022
17.84
 500 17.84 17.84 17.84 200 400 -0.0
26/08/2022
17.84
 0 17.84 17.84 17.84 0 0 0
25/08/2022
18.18
 900 17.66 18.18 17.66 0 800 -0.0
24/08/2022
17.49
 400 17.49 17.49 17.49 0 0 0
23/08/2022
18.18
 1 18.18 18.18 18.18 0 0 0
22/08/2022
18.18
 500 18.18 18.18 18.18 0 500 -0.0
19/08/2022
17.66
 0 17.66 17.66 17.66 0 0 0
18/08/2022
18.18
 5,600 18.18 18.18 17.58 0 5,600 -0.1
17/08/2022
19.83
 0 19.83 19.83 19.83 0 0 0
16/08/2022
19.83
 100 19.83 19.83 19.83 100 0 0.0
15/08/2022
18.18
 2,326 18.27 18.27 18.18 0 2,300 -0.0
12/08/2022
18.18
 100 18.18 18.18 18.18 0 0 0
11/08/2022
19.05
 0 19.05 19.05 19.05 0 0 0
10/08/2022
19.05
 710 19.05 19.05 19.05 0 700 -0.0
09/08/2022: Cổ tức tiền mặt tỉ lệ: 1.9%
09/08/2022
19.05
 1,400 19.05 19.05 19.05 0 1,400 -0.0
08/08/2022
18.10
 2,200 24.03 24.03 18.10 500 1,700 -0.0
05/08/2022
21.19
 100 21.19 21.19 21.19 100 100 0
04/08/2022
20.59
 100 20.59 20.59 20.59 100 0 0.0
03/08/2022
18.10
 2,600 17.93 18.19 17.93 0 2,600 -0.1
02/08/2022
21.02
 100 21.02 21.02 21.02 100 0 0.0
01/08/2022
20.59
 0 20.59 20.59 20.59 0 0 0
29/07/2022
20.59
 100 20.59 20.59 20.59 100 0 0.0
28/07/2022
20.68
 100 20.68 20.68 20.68 100 0 0.0
27/07/2022
18.02
 100 18.02 18.02 18.02 0 0 0
26/07/2022
18.88
 0 18.88 18.88 18.88 0 0 0
25/07/2022
18.88
 100 18.88 18.88 18.88 0 0 0
22/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
21/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
20/07/2022
20.42
 1,400 20.42 20.42 20.42 0 500 -0.0
19/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
18/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
15/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
14/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
13/07/2022
20.42
 0 20.42 20.42 20.42 0 0 0
12/07/2022
20.42
 100 20.42 20.42 20.42 100 0 0.0
11/07/2022
20.16
 400 18.45 20.16 18.45 400 300 0.0
08/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
07/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
06/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
05/07/2022
20.16
 0 20.16 20.16 20.16 0 0 0
04/07/2022
20.16
 5,000 19.82 20.16 19.82 0 1,900 -0.0
01/07/2022
19.65
 0 19.65 19.65 19.65 0 0 0
30/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
29/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
28/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
27/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
24/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
23/06/2022
19.65
 800 19.65 19.65 19.65 0 200 -0.0
22/06/2022
23.08
 0 23.08 23.08 23.08 0 0 0
21/06/2022
23.08
 100 23.08 23.08 23.08 100 0 0.0
20/06/2022
20.59
 0 20.59 20.59 20.59 0 0 0
17/06/2022
20.59
 0 20.59 20.59 20.59 0 0 0
16/06/2022
20.59
 0 20.59 20.59 20.59 0 0 0
15/06/2022
20.59
 0 20.59 20.59 20.59 0 0 0
14/06/2022
20.59
 100 20.59 20.59 20.59 0 0 0
13/06/2022
20.59
 1,000 20.25 20.59 20.25 0 1,000 -0.0
10/06/2022
19.73
 0 19.73 19.73 19.73 0 0 0
09/06/2022
19.73
 2,400 19.73 19.73 19.73 0 2,400 -0.1
08/06/2022
17.16
 0 17.16 17.16 17.16 0 0 0
07/06/2022
16.99
 200 17.33 17.33 16.99 0 0 0
06/06/2022
19.65
 0 19.65 19.65 19.65 0 0 0
03/06/2022
19.65
 400 19.65 19.65 19.65 0 100 -0.0
02/06/2022
19.73
 0 19.73 19.73 19.73 0 0 0
01/06/2022
19.73
 0 19.73 19.73 19.73 0 0 0
31/05/2022
19.73
 0 19.73 19.73 19.73 0 0 0
30/05/2022
19.73
 0 19.73 19.73 19.73 0 0 0
27/05/2022
19.73
 0 19.73 19.73 19.73 0 0 0
26/05/2022
19.73
 0 19.73 19.73 19.73 0 0 0
25/05/2022
19.73
 600 19.73 19.73 19.73 0 100 -0.0
24/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
23/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
20/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
19/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
18/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
17/05/2022
20.25
 0 20.25 20.25 20.25 0 0 0
16/05/2022
20.25
 7,700 18.88 20.42 18.88 0 4,800 -0.1
13/05/2022
18.02
 7,100 17.59 18.02 17.59 500 2,800 -0.0
12/05/2022
18.02
 204 18.02 18.02 18.02 0 0 0
11/05/2022
20.51
 0 20.51 20.51 20.51 0 0 0
10/05/2022
20.51
 100 20.51 20.51 20.51 0 0 0
09/05/2022
20.16
 42 20.16 20.16 20.16 0 0 0
06/05/2022
20.08
 3,600 20.16 20.16 20.08 0 1,400 -0.0
05/05/2022
18.62
 0 18.62 18.62 18.62 0 0 0
04/05/2022
18.10
 1,501 20.25 20.25 17.42 0 800 -0.0
29/04/2022
20.25
 0 20.25 20.25 20.25 0 0 0
28/04/2022
20.25
 0 20.25 20.25 20.25 0 0 0
27/04/2022
20.25
 0 20.25 20.25 20.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |