CTCP Thực phẩm Quốc tế (ifs)

26
-0.20
(-0.76%)
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
(2024-10-09) 		-2.60 -9.09% 97,800 -33,300 -0.9
25
28.60
26
2 tháng
(2024-09-09) 		-2.30 -8.13% 187,100 -68,900 -1.9
25
28.90
26
3 tháng
(2024-08-12) 		-4 -13.33% 256,000 -93,550 -2.6
25
30
26
6 tháng
(2024-05-13) 		-4.66 -15.21% 1,067,436 -259,550 -7.9
25
31.69
26
12 tháng
(2023-11-14) 		-1.41 -5.15% 1,869,680 -531,970 -16.2
24.35
35.31
26
24 tháng
(2022-11-21) 		7.21 38.38% 2,297,465 -680,460 -19.7
13.51
35.31
26
36 tháng
(2021-11-24) 		4.12 18.83% 2,735,050 -897,369 -24.7
13.51
35.31
26
60 tháng
(2019-12-05) 		10.38 66.49% 3,761,090 -1,262,073 -32.0
12.01
35.31
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
21.45
 4,100 21.45 21.45 21.45 0 1,000 -0.0
17/01/2022
22.57
 400 22.31 22.57 22.57 0 0 0
14/01/2022
22.31
 20 22.31 22.31 22.31 0 0 0
13/01/2022
22.31
 329 22.31 22.31 22.31 0 0 0
12/01/2022
21.45
 12,300 21.88 21.88 21.45 0 5,000 -0.1
11/01/2022
21.88
 8,300 21.88 23.00 21.79 0 3,400 -0.1
10/01/2022
21.88
 6,300 22.48 22.48 21.62 400 5,300 -0.1
07/01/2022
22.14
 1,402 22.65 22.65 21.97 300 100 0.0
06/01/2022
22.31
 0 22.31 22.31 22.31 0 0 0
05/01/2022
22.31
 100 22.31 22.31 22.31 0 100 -0.0
04/01/2022
21.45
 4,700 21.37 22.22 21.37 0 0 0
31/12/2021
21.88
 3,000 20.59 21.88 20.59 0 1,000 -0.0
30/12/2021
21.88
 0 21.88 21.88 21.88 0 0 0
29/12/2021
21.88
 0 21.88 21.88 21.88 0 0 0
28/12/2021
21.97
 1,600 21.71 22.65 19.82 0 500 -0.0
27/12/2021
21.79
 0 21.79 21.79 21.79 0 0 0
24/12/2021
21.79
 12 21.79 21.79 21.79 0 10 -0.0
23/12/2021
21.88
 25,500 21.45 21.88 21.45 0 10,000 -0.3
22/12/2021
22.31
 111 22.31 22.31 22.31 0 0 0
21/12/2021
22.31
 22,049 21.97 22.39 21.97 0 10,900 -0.3
20/12/2021
22.91
 500 22.91 22.91 22.91 0 0 0
17/12/2021
22.91
 700 22.91 22.91 22.91 0 0 0
16/12/2021
23.51
 501 23.51 23.51 23.51 0 0 0
15/12/2021
22.31
 9,900 22.31 22.31 22.31 0 3,900 -0.1
14/12/2021
21.88
 6,034 23.94 23.94 21.45 0 2,400 -0.1
13/12/2021
22.65
 562 22.65 22.65 22.65 0 0 0
10/12/2021
21.88
 600 22.65 22.65 21.88 100 200 -0.0
09/12/2021
22.65
 100 22.65 22.65 22.65 100 0 0.0
08/12/2021
23.08
 200 22.39 23.08 22.39 100 0 0.0
07/12/2021
22.48
 104 22.48 22.48 22.48 100 0 0.0
06/12/2021
22.57
 1,200 21.11 23.08 21.11 100 400 -0.0
03/12/2021
23.77
 0 23.77 23.77 23.77 0 0 0
02/12/2021
23.77
 100 23.77 23.77 23.77 0 0 0
01/12/2021
21.79
 0 21.79 21.79 21.79 0 0 0
30/11/2021
21.19
 1,000 21.19 23.17 21.19 200 400 -0.0
29/11/2021
23.00
 600 22.82 23.17 21.28 100 0 0.0
26/11/2021
23.17
 700 22.48 23.42 22.48 400 0 0.0
25/11/2021
23.17
 400 24.03 24.03 23.17 400 0 0.0
24/11/2021
21.88
 2,700 21.62 22.14 21.62 100 1,100 -0.0
23/11/2021
22.22
 11,900 21.62 22.31 21.62 0 7,400 -0.2
22/11/2021
21.62
 0 21.62 21.62 21.62 0 0 0
19/11/2021
21.54
 4,300 21.71 21.79 21.54 0 1,700 -0.0
18/11/2021
21.88
 9,500 21.88 21.88 21.45 0 3,800 -0.1
17/11/2021
21.97
 500 21.97 21.97 21.97 0 200 -0.0
16/11/2021
21.88
 2,600 21.88 21.88 21.88 0 1,000 -0.0
15/11/2021
21.88
 1,000 21.97 21.97 21.88 0 400 -0.0
12/11/2021
21.88
 3,600 21.62 22.22 21.62 0 1,200 -0.0
11/11/2021
21.79
 500 21.79 21.79 21.79 0 0 0
10/11/2021
21.88
 5,800 21.88 21.88 21.88 0 2,300 -0.1
09/11/2021
21.97
 0 21.97 21.97 21.97 0 0 0
08/11/2021
21.88
 12,000 21.88 22.05 21.88 0 6,700 -0.2
05/11/2021
21.97
 10,500 21.97 21.97 21.97 0 4,000 -0.1
04/11/2021
21.88
 8,162 21.88 21.88 21.79 0 4,000 -0.1
03/11/2021
21.88
 13,500 21.79 21.97 21.45 0 7,900 -0.2
02/11/2021
21.79
 0 21.79 21.79 21.79 0 0 0
01/11/2021
21.79
 0 21.79 21.79 21.79 0 0 0
29/10/2021
21.71
 1,380 21.45 22.65 21.45 0 500 -0.0
28/10/2021
21.54
 5,440 23.42 23.42 21.54 0 4,100 -0.1
27/10/2021
21.88
 0 21.88 21.88 21.88 0 0 0
26/10/2021
21.62
 9,800 19.73 22.05 19.73 0 4,300 -0.1
25/10/2021
22.14
 100 22.14 22.14 22.14 0 0 0
22/10/2021
22.65
 200 21.97 22.65 21.97 0 0 0
21/10/2021
22.05
 130 22.05 22.05 22.05 0 0 0
20/10/2021
21.62
 0 21.62 21.62 21.62 0 0 0
19/10/2021
21.62
 53 21.62 21.62 21.62 0 0 0
18/10/2021
21.62
 14,300 23.51 23.51 21.54 0 5,200 -0.1
15/10/2021
21.28
 0 21.28 21.28 21.28 0 0 0
14/10/2021
21.45
 2,506 20.59 21.54 20.59 0 1,000 -0.0
13/10/2021
21.54
 0 21.54 21.54 21.54 0 0 0
12/10/2021
21.54
 12,000 21.54 21.54 21.54 0 2,200 -0.1
11/10/2021
21.88
 0 21.88 21.88 21.88 0 0 0
08/10/2021
21.88
 3,900 21.88 21.88 21.88 0 3,600 -0.1
07/10/2021
23.08
 16,730 21.62 23.08 21.54 0 7,300 -0.2
06/10/2021
23.42
 800 23.94 23.94 23.42 0 0 0
05/10/2021
21.45
 2,728 20.42 21.45 20.42 0 1,500 -0.0
04/10/2021
20.25
 16,600 20.25 20.25 20.25 0 6,600 -0.2
01/10/2021
21.45
 300 21.45 21.45 21.45 0 0 0
30/09/2021
21.45
 30 21.45 21.45 21.45 0 0 0
29/09/2021
21.45
 1,800 21.45 21.45 21.45 0 700 -0.0
28/09/2021
21.45
 200 21.45 21.45 21.45 0 200 -0.0
27/09/2021
21.54
 0 21.54 21.54 21.54 0 0 0
24/09/2021
21.54
 19,500 21.54 21.54 21.54 0 7,800 -0.2
23/09/2021
21.62
 1,220 21.71 21.97 21.62 0 500 -0.0
22/09/2021
21.62
 1,300 21.54 21.62 21.54 0 700 -0.0
21/09/2021
21.54
 6,100 21.54 21.54 21.54 0 2,500 -0.1
20/09/2021
21.88
 3,700 23.17 23.17 21.02 0 1,500 -0.0
17/09/2021
22.31
 500 21.62 22.31 21.62 0 200 -0.0
16/09/2021
21.62
 0 21.62 21.62 21.62 0 0 0
15/09/2021
21.88
 1,300 21.45 21.88 21.45 0 600 -0.0
14/09/2021
21.45
 2,700 20.59 22.31 20.59 0 1,000 -0.0
13/09/2021
24.03
 160 24.03 24.03 24.03 0 0 0
10/09/2021
22.91
 7,232 24.20 24.45 22.91 0 1,000 -0.0
09/09/2021
23.34
 11,000 25.74 25.74 23.25 0 3,100 -0.1
08/09/2021
24.45
 8,123 26.00 26.00 23.17 3,000 3,600 -0.0
07/09/2021
23.51
 1,477 21.45 23.51 21.45 0 600 -0.0
06/09/2021
21.11
 9,100 20.25 21.11 20.25 0 7,200 -0.2
01/09/2021
20.25
 700 20.25 20.25 20.25 0 300 -0.0
31/08/2021
20.16
 8,100 20.16 20.25 20.16 0 3,200 -0.1
30/08/2021
20.16
 4,031 20.16 20.16 20.08 0 1,900 -0.0
27/08/2021
20.16
 3,200 19.73 20.16 19.73 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |