CTCP Thực phẩm Quốc tế (ifs)

32.40
-0.50
(-1.52%)
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
(2024-04-22) 		0.30 0.92% 43,579 -19,500 -0.6
31.60
34
32.90
2 tháng
(2024-03-21) 		-2.60 -7.32% 100,190 -37,800 -1.2
31.20
36.90
32.90
3 tháng
(2024-02-20) 		3 10.03% 434,174 -135,600 -4.6
29.90
38
32.90
6 tháng
(2023-11-22) 		5.90 21.85% 791,580 -268,520 -8.3
26.20
38
32.90
12 tháng
(2023-05-26) 		6.34 23.89% 1,100,052 -374,910 -11.0
20.22
38
32.90
24 tháng
(2022-05-31) 		11.66 54.91% 1,333,776 -505,409 -13.6
14.54
38
32.90
36 tháng
(2021-06-07) 		14.25 76.38% 2,057,192 -795,719 -20.5
14.54
38
32.90
60 tháng
(2019-06-17) 		15.82 92.59% 2,942,610 -1,002,233 -24.0
12.93
38
32.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
32.90
0
 1,000 32.90 32.90 32.90 0 1,000 -0.0
#2 16/05/2024
32.90
0.40
 1,101 33 33 32.90 0 0 0
#3 15/05/2024
32.50
0
 700 32.50 32.50 32.50 500 600 -0.0
#4 14/05/2024
32.50
-0.50
 500 32.50 32.50 32.50 0 0 0
#5 13/05/2024
33
0
 1,535 33 33 33 500 1,500 -0.0
#6 10/05/2024
33
1
 100 33 33 33 0 100 -0.0
#7 09/05/2024
32
0.40
 3,500 31.80 32 31.80 0 2,000 -0.1
#8 08/05/2024
31.60
-0.90
 15,706 32 32.70 31.60 0 6,000 -0.2
#9 07/05/2024
32.50
-1
 1,200 32.50 32.70 32.50 0 0 0
#10 06/05/2024
33.50
-0.50
 186 33.50 33.50 33.50 0 0 0
#11 03/05/2024
34
1.70
 1,300 33 34 33 0 1,000 -0.0
#12 02/05/2024
32.30
-0.70
 2,100 31.70 32.30 31.70 0 1,000 -0.0
#13 26/04/2024
33
0.40
 3,301 32.40 33 32.40 0 2,300 -0.1
#14 25/04/2024
32.60
0
 3,440 32 32.70 32 0 3,000 -0.1
#15 24/04/2024
32.60
0
 4,600 32.50 32.60 31.20 0 2,000 -0.1
#16 23/04/2024
32.60
0
 1,100 32.60 32.60 32.60 0 0 0
#17 22/04/2024
32.60
-0.10
 2,210 32.60 32.60 32.60 0 0 0
#18 19/04/2024
32.70
1.50
 7,045 32.40 33 32.40 0 4,000 -0.1
#19 17/04/2024
31.20
-1.50
 740 33 33 31.20 0 0 0
#20 16/04/2024
32.70
-0.30
 1,000 32.70 32.70 32.70 0 1,000 -0.0
#21 15/04/2024
33
-1
 2,118 35.50 35.50 32 0 1,000 -0.0
#22 12/04/2024
34
-1.50
 2,201 34 34.20 34 0 0 0
#23 11/04/2024
35.50
1.50
 100 35.50 35.50 35.50 0 0 0
#24 10/04/2024
34
-2.90
 4,000 35.50 35.50 34 0 0 0
#25 09/04/2024
36.90
0
 0 36.90 36.90 36.90 0 0 0
#26 08/04/2024
36.90
0
 0 36.90 36.90 36.90 0 0 0
#27 05/04/2024
36.90
2.80
 100 36.90 36.90 36.90 0 0 0
#28 04/04/2024
34.10
0.10
 5,200 34 34.10 34 0 2,100 -0.1
#29 03/04/2024
34
-1
 1,800 35 35 34 0 0 0
#30 02/04/2024
35
-0.40
 0 35 35 35 0 0 0
#31 01/04/2024
35.40
-0.10
 1,800 35 36.80 34 0 1,000 -0.0
#32 29/03/2024
35.50
-0.30
 300 35.20 35.50 35.20 0 0 0
#33 28/03/2024
35.80
0.30
 1,300 35.80 35.80 35.80 0 0 0
#34 27/03/2024
35.50
-0.50
 4,900 36 36 35.50 0 2,000 -0.1
#35 26/03/2024
36
3.50
 10,903 34 36 33.10 0 4,400 -0.2
#36 25/03/2024
32.50
-3
 8,600 32.30 32.50 32 0 2,800 -0.1
#37 22/03/2024
35.50
0
 1 35.10 35.10 35.10 0 0 0
#38 21/03/2024
35.50
-1.30
 4,503 35.80 35.90 33.50 0 0 0
#39 20/03/2024
36.80
0
 0 36.80 36.80 36.80 0 0 0
#40 19/03/2024
36.80
2.70
 100 36.80 36.80 36.80 0 0 0
#41 18/03/2024
34.10
-3.30
 13,323 37.10 37.30 32 0 4,000 -0.1
#42 15/03/2024
37.40
1.10
 2,000 37.40 37.40 37.40 0 0 0
#43 14/03/2024
36.30
-1.40
 76,817 38 38 36.30 0 14,000 -0.5
#44 13/03/2024
37.70
-0.30
 14,835 38.10 40 36 0 3,000 -0.1
#45 12/03/2024
38
3
 16,240 35.80 40.30 35.70 0 7,000 -0.3
#46 11/03/2024
35
-0.20
 29,860 35 35.40 35 0 8,600 -0.3
#47 08/03/2024
35.20
1.10
 1,600 35.60 35.60 32.40 0 0 0
#48 07/03/2024
34.10
1.70
 301 35.90 35.90 34.10 0 0 0
#49 06/03/2024
32.40
-3.20
 1,000 35.60 35.60 32.40 0 0 0
#50 05/03/2024
35.60
0.10
 400 35.60 35.60 35.60 0 0 0
#51 04/03/2024
35.50
0.50
 49,901 35.10 36 35 0 11,400 -0.4
#52 01/03/2024
35
1.10
 12,101 34 36 34 0 4,300 -0.2
#53 29/02/2024
33.90
0.40
 13,855 34 34.50 31.70 0 5,000 -0.2
#54 28/02/2024
33.50
2
 9,706 32 34 32 0 5,000 -0.2
#55 27/02/2024
31.50
0.40
 42,936 31 32.50 31 400 17,000 -0.5
#56 26/02/2024
31.10
1.10
 44,309 29 31.10 29 100 16,000 -0.5
#57 23/02/2024
30
0
 2,200 30 30 30 0 2,000 -0.1
#58 22/02/2024
30
0.10
 2,000 30 30 30 0 1,000 -0.0
#59 21/02/2024
29.90
0
 0 29.90 29.90 29.90 0 0 0
#60 20/02/2024
29.90
-0.40
 500 29.90 29.90 29.90 0 0 0
#61 19/02/2024
30.30
-0.70
 18,152 30 30.40 30 0 4,700 -0.1
#62 16/02/2024
31
1
 1,310 29 31.30 29 0 0 0
#63 15/02/2024
30
2
 38,205 28.10 30 28.10 0 16,300 -0.5
#64 07/02/2024
28
0.50
 8,800 28 28 28 1,000 4,000 -0.1
#65 06/02/2024
27.50
-0.50
 5,900 28 28 27.50 200 2,000 -0.1
#66 05/02/2024
28
-1
 6,700 28 28 28 0 1,700 -0.0
#67 02/02/2024
29
-0.80
 1,000 29.70 29.70 29 0 0 0
#68 01/02/2024
29.80
-1
 2,000 29.50 29.80 29.50 0 0 0
#69 31/01/2024
30.80
3.70
 200 30.80 30.80 30.80 0 0 0
#70 30/01/2024
27.10
-0.40
 11,500 27.50 27.50 27.10 500 4,000 -0.1
#71 29/01/2024
27.50
-2.40
 3,300 27.50 27.50 27.50 0 0 0
#72 26/01/2024
29.90
0
 0 29.90 29.90 29.90 0 0 0
#73 25/01/2024
29.90
0
 0 29.90 29.90 29.90 0 0 0
#74 24/01/2024
29.90
2
 100 29.90 29.90 29.90 0 0 0
#75 23/01/2024
27.90
1.70
 100 27.90 27.90 27.90 0 0 0
#76 22/01/2024
26.20
-3.80
 26,800 28 28 26.20 2,000 10,000 -0.2
#77 19/01/2024
30
-1.90
 2,000 31 31 29.50 2,000 1,100 0.0
#78 18/01/2024
31.90
4.10
 102 31.90 31.90 31.90 0 0 0
#79 17/01/2024
27.80
-0.20
 5,600 28.10 29 27.80 5,000 2,800 0.1
#80 16/01/2024
28
-2.40
 2,000 28 28 28 2,000 0 0.1
#81 15/01/2024
30.40
0
 0 30.40 30.40 30.40 0 0 0
#82 12/01/2024
30.40
0
 0 30.40 30.40 30.40 0 0 0
#83 11/01/2024
30.40
2.70
 100 30.40 30.40 30.40 0 0 0
#84 10/01/2024
27.70
0.10
 5,402 27.80 27.90 27.70 0 2,200 -0.1
#85 09/01/2024
27.60
-0.40
 1,800 28 28 27.60 0 1,800 -0.0
#86 08/01/2024
28
0.40
 1,201 28 28.10 28 0 1,200 -0.0
#87 05/01/2024
27.60
0
 0 27.60 27.60 27.60 0 0 0
#88 04/01/2024
27.60
-0.60
 5,601 27.90 27.90 27.40 0 3,000 -0.1
#89 03/01/2024
28.20
-0.70
 3,900 27.50 28.50 27.50 1,000 2,700 -0.0
#90 02/01/2024
28.90
-1.20
 1,300 28.90 28.90 28.90 0 1,300 -0.0
#91 29/12/2023
30.10
0.10
 0 30.10 30.10 30.10 0 0 0
#92 28/12/2023
30
1.30
 1,100 31 31 30 0 1,000 -0.0
#93 27/12/2023
28.70
-1.90
 2,000 28.60 28.70 28.60 1,000 2,000 -0.0
#94 26/12/2023
30.60
-0.90
 2,000 28.60 30.60 28.50 0 0 0
#95 25/12/2023
31.50
1.70
 100 31.50 31.50 31.50 0 0 0
#96 22/12/2023
29.80
0.10
 200 29.20 29.80 29.20 0 0 0
#97 21/12/2023
29.70
-0.10
 1,501 29.80 29.80 28.50 0 0 0
#98 20/12/2023
29.80
1.80
 6,900 28.10 29.80 28.10 0 6,000 -0.2
#99 19/12/2023
28
0
 5,000 28 28 28 0 5,000 -0.1
#100 18/12/2023
28
0
 5,300 27.90 28.50 27.90 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |