Friday, July 25, 2025 12:09:11 PM - Markets open
VN-INDEX 1,523.28 +2.26/+0.15%
HNX-INDEX 252.27 +1.60/+0.64%
UPCOM-INDEX 105.91 +0.75/+0.71%
Interfood Shareholding Company (IFS : UPCOM)
Consumer Goods : Food Products
25.30 +1.30/+5.42%
11:29:52 AM
Closing price on 12/1/2009
10.30 +0.20/+1.98%
Open 10.50
High 10.50
Low 10.20
Volume 5,570
Split-adjusted Price 8.83

Create Alert at: 24 26 27 ...
IFS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2009 +0.20 / +1.98% 10.50 10.50 10.20 10.30 10.30 8.83 5,570
11/30/2009 0.00 / 0.00% 10.40 10.40 10.10 10.10 10.10 8.66 19,410
11/27/2009 +0.20 / +2.02% 9.50 10.30 9.50 10.10 10.10 8.66 19,410
11/26/2009 -0.50 / -4.81% 10.40 10.40 9.90 9.90 9.90 8.48 9,230
11/25/2009 -0.50 / -4.59% 11.00 11.00 10.40 10.40 10.40 8.91 16,350
11/24/2009 -0.40 / -3.54% 11.00 11.00 10.80 10.90 10.90 9.34 5,490
11/23/2009 0.00 / 0.00% 10.70 11.30 10.70 11.30 11.30 9.68 16,250
11/20/2009 -0.40 / -3.51% 11.40 11.50 11.00 11.00 11.00 9.43 11,280
11/19/2009 -0.30 / -2.56% 11.30 11.60 11.30 11.40 11.40 9.77 8,080
11/18/2009 0.00 / 0.00% 11.20 11.70 11.20 11.70 11.70 10.03 18,630
11/17/2009 0.00 / 0.00% 11.70 11.90 11.20 11.70 11.70 10.03 11,960
11/16/2009 0.00 / 0.00% 11.50 11.80 11.50 11.70 11.70 10.03 15,410
11/13/2009 +0.50 / +4.46% 10.80 11.70 10.80 11.70 11.70 10.03 30,070
11/12/2009 +0.30 / +2.75% 11.30 11.30 10.90 11.20 11.20 9.60 11,590
11/11/2009 -0.50 / -4.39% 11.00 11.70 10.90 10.90 10.90 9.34 15,610
11/10/2009 -0.60 / -5.00% 11.40 12.00 11.40 11.40 11.40 9.77 15,900
11/9/2009 0.00 / 0.00% 12.00 12.00 12.00 12.00 12.00 10.28 6,340
11/6/2009 0.00 / 0.00% 12.90 12.90 12.50 12.60 12.60 10.80 34,810
11/5/2009 +0.40 / +3.28% 12.30 12.60 12.00 12.60 12.60 10.80 36,940
11/4/2009 +0.40 / +3.39% 12.00 12.20 11.40 12.20 12.20 10.46 22,080
11/3/2009 +0.10 / +0.85% 12.10 12.10 11.20 11.80 11.80 10.11 48,470
11/2/2009 0.00 / 0.00% 11.70 11.90 11.70 11.70 11.70 10.03 57,770
10/30/2009 -0.40 / -3.15% 12.10 12.50 12.10 12.30 12.30 10.54 173,830
10/29/2009 -0.60 / -4.51% 12.70 12.70 12.70 12.70 12.70 10.88 8,290
10/28/2009 -0.70 / -5.00% 13.30 13.30 13.30 13.30 13.30 11.40 36,140
10/27/2009 -0.70 / -4.76% 14.00 14.00 14.00 14.00 14.00 12.00 25,470
10/26/2009 0.00 / 0.00% 14.70 14.70 13.50 14.70 14.70 12.60 217,380
10/23/2009 +0.60 / +4.48% 14.00 14.00 13.80 14.00 14.00 12.00 270,910
10/22/2009 +0.60 / +4.69% 13.40 13.40 13.40 13.40 13.40 11.48 79,920
10/21/2009 +0.60 / +4.92% 12.80 12.80 12.80 12.80 12.80 10.97 165,720
IFS News
26/10 IFS: Financial Statement Quarter 3/2020
26/08 IFS: Reviewed financial statement 2020
18/08 IFS: Board resolution
22/07 IFS: Financial Statement Quarter 2/2020
17/07 IFS: Interfood has no any subsidiaries
Related Companies
Volume Price Change
AFX  100,300 8.30 1.22%
AGM  226,500 3.50 2.94%
AGX  700 163.00 3.16%
AIG  21,700 45.00 0.22%
ANT  4,200 28.90 -0.34%
APF  14,700 48.00 2.13%
ATA  58,500 0.50 -16.67%
ATS  0 16.00 0.00%
BBC  200 77.00 2.53%
Market Update
Last updated at 12:05:00 PM
VN-INDEX 1,523.28 +2.26/+0.15%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.