CTCP Thực phẩm Quốc tế (ifs)

28.50
0.50
(1.79%)
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
(2024-08-21) 		0 0% 57,100 -21,350 -0.6
27.10
29.90
28.50
2 tháng
(2024-07-22) 		-1.14 -3.85% 342,700 -67,750 -2.0
27.10
31.59
28.50
3 tháng
(2024-06-24) 		-1.23 -4.15% 623,500 -138,750 -4.3
27.10
31.69
28.50
6 tháng
(2024-03-25) 		-1.70 -5.63% 1,006,486 -239,450 -7.5
27.10
34.29
28.50
12 tháng
(2023-09-26) 		6.20 27.80% 1,780,527 -518,330 -15.8
22.30
35.31
28.50
24 tháng
(2022-10-03) 		9.02 46.29% 2,149,445 -625,960 -18.2
13.51
35.31
28.50
36 tháng
(2021-10-06) 		5.08 21.67% 2,734,451 -910,369 -24.9
13.51
35.31
28.50
60 tháng
(2019-10-17) 		9.62 50.98% 3,697,730 -1,222,353 -30.8
12.01
35.31
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
18.88
 7,000 18.36 18.88 18.36 0 6,700 -0.1
07/07/2021
18.19
 7,700 18.62 18.62 17.76 0 3,000 -0.1
06/07/2021
18.62
 0 18.62 18.62 18.62 0 0 0
05/07/2021
18.62
 4,000 18.62 18.62 18.62 0 1,600 -0.0
02/07/2021
18.62
 800 18.62 18.62 18.62 0 400 -0.0
01/07/2021
18.88
 3,400 18.79 18.88 18.79 0 1,400 -0.0
30/06/2021
18.71
 4,950 18.71 18.71 18.62 0 2,100 -0.0
29/06/2021
18.71
 3,100 18.71 18.71 18.71 0 500 -0.0
28/06/2021
18.71
 2,400 18.02 18.71 18.02 0 1,000 -0.0
25/06/2021
18.71
 10,900 18.62 18.71 18.62 0 4,400 -0.1
24/06/2021
18.53
 2,900 18.62 18.62 18.53 0 1,100 -0.0
23/06/2021
18.71
 2,700 18.45 18.71 18.45 0 1,100 -0.0
22/06/2021
18.71
 0 18.71 18.71 18.71 0 0 0
21/06/2021
17.85
 16,800 18.88 19.31 17.68 100 5,000 0
18/06/2021
18.88
 600 20.16 20.16 18.88 0 0 0
17/06/2021
17.59
 0 17.59 17.59 17.59 0 0 0
16/06/2021
17.59
 100 17.59 17.59 17.59 0 0 0
15/06/2021
17.33
 300 17.33 17.33 17.33 0 0 0
14/06/2021
20.16
 2,900 17.16 20.16 17.16 100 1,200 -0.0
11/06/2021
18.02
 3,500 18.02 18.02 17.25 0 1,500 -0.0
10/06/2021
17.25
 1,400 18.02 18.02 17.25 0 600 -0.0
09/06/2021
17.16
 4,340 16.90 17.16 16.90 1,500 1,700 -0.0
08/06/2021
17.33
 12,100 18.02 18.02 16.82 4,000 4,800 -0.0
07/06/2021
17.33
 350 17.33 17.33 17.33 0 0 0
04/06/2021
17.25
 7,900 17.16 18.02 17.16 600 3,100 -0.1
03/06/2021
17.68
 0 17.68 17.68 17.68 0 0 0
02/06/2021
17.16
 2,100 17.59 17.76 16.90 100 800 -0.0
01/06/2021
16.99
 10,994 17.59 18.02 16.82 1,800 4,200 -0.0
31/05/2021
17.07
 150 17.07 17.07 17.07 100 0 0.0
28/05/2021
17.16
 2,500 17.50 17.59 16.47 200 1,000 -0.0
27/05/2021
17.16
 108 17.16 17.16 17.16 100 0 0.0
26/05/2021
17.16
 1,600 17.59 17.59 17.16 0 600 -0.0
25/05/2021
17.50
 7 17.50 17.50 17.50 0 0 0
24/05/2021
16.82
 2,910 17.59 17.59 16.82 0 1,100 -0.0
21/05/2021
16.56
 2,600 17.59 17.59 16.56 600 900 -0.0
20/05/2021
16.39
 11,800 16.65 18.02 16.22 300 5,300 -0.1
19/05/2021
16.30
 0 16.30 16.30 16.30 0 0 0
18/05/2021
16.47
 610 15.96 16.47 15.96 0 400 -0.0
17/05/2021
16.30
 207 16.65 16.65 16.30 100 0 0.0
14/05/2021
16.30
 800 16.65 16.65 16.30 0 300 -0.0
13/05/2021
16.65
 4,200 16.65 16.65 16.56 3,000 1,800 0.0
12/05/2021
16.39
 2,100 17.85 17.85 16.39 500 0 0.0
11/05/2021
16.39
 5,400 16.65 17.93 16.39 500 2,800 -0.0
10/05/2021
16.30
 6,300 16.05 16.90 15.27 1,000 2,600 -0.0
07/05/2021
16.05
 3,700 15.62 16.82 15.62 0 500 -0.0
06/05/2021
16.65
 1,100 15.10 16.65 15.10 0 500 -0.0
05/05/2021
15.53
 100 15.53 15.53 15.53 0 0 0
04/05/2021
15.44
 4,710 15.02 15.79 15.02 0 1,700 -0.0
29/04/2021
15.79
 1,400 15.79 15.79 15.79 0 600 -0.0
28/04/2021
15.79
 1,000 15.62 15.79 15.53 100 500 -0.0
27/04/2021
15.70
 1,100 16.05 16.05 15.70 400 400 -0
26/04/2021
15.96
 600 16.05 16.05 15.62 0 400 -0.0
23/04/2021
16.65
 2,320 16.13 16.65 15.87 0 1,000 -0.0
22/04/2021
16.56
 3,600 16.65 16.82 16.56 0 1,500 -0.0
20/04/2021
16.65
 1,227 16.65 16.73 16.65 0 500 -0.0
19/04/2021
16.82
 2,900 16.73 16.82 16.73 0 1,200 -0.0
16/04/2021
16.65
 3,210 16.73 16.73 16.39 0 1,300 -0.0
15/04/2021
16.82
 3,020 18.79 18.79 16.47 0 1,300 -0.0
14/04/2021
17.25
 9,300 16.73 17.25 16.56 0 4,200 -0.1
13/04/2021
16.90
 7,200 17.42 17.42 16.90 1,500 3,000 -0.0
12/04/2021
17.25
 1,400 17.59 17.68 17.25 0 600 -0.0
09/04/2021
17.25
 6,720 17.33 17.33 17.16 1,000 2,100 -0.0
08/04/2021
17.16
 10,000 17.59 18.02 16.99 500 6,600 -0.1
07/04/2021
16.65
 6,010 16.30 17.07 16.30 0 2,500 -0.0
06/04/2021
16.30
 17,102 15.62 16.73 15.44 500 9,800 -0.2
05/04/2021
15.27
 9,800 14.84 15.44 14.84 100 3,900 -0.1
02/04/2021
15.02
 5,400 15.44 15.44 15.02 0 2,100 -0.0
01/04/2021
15.44
 1,010 15.44 15.44 15.44 0 400 -0.0
31/03/2021
14.84
 1,000 14.93 15.27 14.84 0 400 -0.0
30/03/2021
15.44
 2,100 14.76 15.44 14.76 0 1,000 -0.0
29/03/2021
14.84
 5,100 14.59 14.93 14.59 0 3,100 -0.1
26/03/2021
14.76
 0 14.76 14.76 14.76 0 0 0
25/03/2021
14.76
 100 14.76 14.76 14.76 0 0 0
24/03/2021
15.10
 0 15.10 15.10 15.10 0 0 0
23/03/2021
15.10
 700 15.10 15.10 15.10 100 500 -0.0
22/03/2021
15.10
 2,100 15.36 15.36 15.02 0 900 -0.0
19/03/2021
15.27
 9,100 15.44 15.44 14.67 100 3,900 -0.1
18/03/2021
16.13
 200 16.22 16.22 16.13 200 0 0.0
17/03/2021
16.30
 0 16.30 16.30 16.30 0 0 0
16/03/2021
16.30
 1,100 16.73 16.73 16.30 0 0 0
15/03/2021
15.27
 5,710 17.93 17.93 14.50 1,000 5,400 -0.1
12/03/2021
16.30
 0 16.30 16.30 16.30 0 0 0
11/03/2021
16.30
 200 16.30 16.30 16.30 0 0 0
10/03/2021
16.30
 100 16.30 16.30 16.30 0 0 0
09/03/2021
15.87
 100 15.87 15.87 15.87 0 0 0
08/03/2021
15.79
 700 15.79 15.79 15.79 0 300 -0.0
05/03/2021
15.79
 1,600 15.79 15.79 15.79 0 600 -0.0
04/03/2021
15.79
 0 15.79 15.79 15.79 0 0 0
03/03/2021
15.44
 800 15.44 16.73 15.44 100 300 -0.0
02/03/2021
15.44
 1,900 15.44 15.79 15.44 0 700 -0.0
01/03/2021
15.44
 3,300 15.44 15.44 15.44 0 1,300 -0.0
26/02/2021
15.44
 3,600 15.44 15.53 15.44 0 1,400 -0.0
25/02/2021
16.73
 0 16.73 16.73 16.73 0 0 0
24/02/2021
16.65
 200 16.73 16.73 16.65 0 0 0
23/02/2021
14.93
 4,700 15.02 15.02 14.84 1,300 1,800 -0.0
22/02/2021
14.76
 1,100 16.73 16.73 14.76 300 400 -0.0
19/02/2021
14.84
 1,900 15.44 15.44 14.84 300 700 -0.0
18/02/2021
16.22
 100 16.22 16.22 16.22 0 0 0
17/02/2021
14.59
 1,000 14.76 14.76 14.50 0 400 -0.0
09/02/2021
16.05
 0 16.05 16.05 16.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |