Tổng Công ty Lâm nghiệp Việt Nam - CTCP (vif)

15.90
0.60
(3.92%)
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
(2025-11-17) 		-0.40 -2.52% 160,400 0 0
14.90
16.10
15.30
2 tháng
(2025-10-16) 		-0.50 -3.12% 291,900 0 0
14.90
16.10
15.30
3 tháng
(2025-09-16) 		-1.20 -7.19% 432,600 0 0
14.90
16.70
15.30
6 tháng
(2025-06-18) 		-0.76 -4.65% 872,600 0 0
14.90
16.90
15.30
12 tháng
(2024-12-20) 		-0.85 -5.21% 2,088,221 0 0
14.72
20.68
15.30
24 tháng
(2023-12-26) 		-0.81 -4.98% 3,577,056 0 0
13.20
20.68
15.30
36 tháng
(2023-01-03) 		4.25 37.74% 9,071,290 0 0
9.87
20.68
15.30
60 tháng
(2021-01-11) 		1.93 14.24% 10,960,230 0 0
9.18
20.68
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2020
13.41
 2,100 13.41 14.44 13.41 0 0 0
30/09/2020
13.41
 100 12.31 13.41 13.41 0 0 0
29/09/2020
12.31
 21,200 13.09 13.09 12.31 0 0 0
28/09/2020
13.09
 600 13.33 13.33 13.09 0 0 0
25/09/2020
13.33
 1,100 13.33 13.33 13.33 0 0 0
24/09/2020
13.33
 700 13.57 13.57 13.02 0 0 0
23/09/2020
13.57
 0 13.57 13.57 13.57 0 0 0
22/09/2020
13.57
 2,800 13.65 14.12 13.02 0 0 0
21/09/2020
13.65
 100 13.41 13.65 13.65 0 0 0
18/09/2020
13.41
 2,500 13.57 13.57 13.09 0 0 0
17/09/2020
13.57
 100 13.65 13.65 13.57 0 0 0
16/09/2020
13.65
 200 13.09 13.65 13.65 0 0 0
15/09/2020
13.09
 3,000 13.65 13.65 13.09 0 0 0
14/09/2020
13.65
 0 13.65 13.65 13.65 0 0 0
11/09/2020
13.65
 1,300 13.88 13.88 12.86 0 0 0
10/09/2020
13.88
 0 13.88 13.88 13.88 0 0 0
09/09/2020
13.88
 100 13.80 13.88 13.88 0 0 0
08/09/2020
13.80
 1,501 13.80 13.88 12.86 0 0 0
07/09/2020
13.80
 5,000 13.80 13.80 12.70 0 0 0
04/09/2020
13.80
 0 13.80 13.80 13.80 0 0 0
03/09/2020
13.80
 6,300 13.49 14.04 13.25 0 0 0
01/09/2020
13.49
 1,700 14.20 14.20 13.33 0 0 0
31/08/2020
14.20
 400 13.73 14.20 13.96 0 0 0
28/08/2020
13.73
 2,200 13.41 13.73 13.49 0 0 0
27/08/2020
13.41
 1,200 13.17 13.41 13.25 0 0 0
26/08/2020
13.17
 2,900 12.78 13.33 12.78 0 0 0
25/08/2020
12.78
 3,400 13.25 13.41 12.78 0 0 0
24/08/2020
13.25
 510 13.09 13.25 13.25 0 0 0
21/08/2020
13.09
 1,700 13.09 14.04 13.02 0 0 0
20/08/2020
13.09
 4,019 13.33 13.33 12.62 0 0 0
19/08/2020
13.33
 5,000 13.73 13.73 13.02 0 0 0
18/08/2020
13.73
 900 13.41 13.73 13.25 0 0 0
17/08/2020
13.41
 400 13.96 14.04 13.41 0 0 0
14/08/2020
13.96
 4,600 14.12 14.12 13.25 0 0 0
13/08/2020
14.12
 2,400 13.49 14.51 13.25 0 0 0
12/08/2020
13.49
 1,400 13.49 14.12 13.25 0 0 0
11/08/2020
13.49
 5,400 13.49 14.67 13.02 0 0 0
10/08/2020
13.49
 4,300 13.09 14.28 13.49 0 0 0
07/08/2020
13.09
 4,000 13.73 14.99 13.09 0 0 0
06/08/2020
13.73
 3,600 13.25 13.73 13.09 0 0 0
05/08/2020
13.25
 6,200 12.62 13.33 13.25 0 0 0
04/08/2020
12.62
 6,400 13.49 13.49 12.23 0 0 0
03/08/2020
13.49
 3,500 12.54 13.49 12.38 0 0 0
31/07/2020
12.54
 0 12.54 12.54 12.54 0 0 0
30/07/2020
12.54
 210 12.31 12.54 12.54 0 0 0
29/07/2020
12.31
 209 12.46 12.54 12.31 0 0 0
28/07/2020
12.46
 1,700 12.46 12.54 12.38 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 18%
27/07/2020
12.46
 110 11.99 12.46 12.46 0 0 0
24/07/2020
11.99
 6,100 12.34 12.41 11.99 0 0 0
23/07/2020
12.34
 2,300 12.41 12.55 12.34 0 0 0
22/07/2020
12.41
 1,200 12.48 12.62 12.06 0 0 0
21/07/2020
12.48
 200 12.55 12.55 12.06 0 0 0
20/07/2020
12.55
 5,289 12.55 12.70 12.48 0 0 0
17/07/2020
12.55
 1,600 11.71 12.55 11.99 0 0 0
16/07/2020
11.71
 3,200 12.27 13.26 11.71 0 0 0
15/07/2020
12.27
 2,600 12.13 12.55 11.92 0 0 0
14/07/2020
12.13
 3,400 12.62 13.68 11.71 0 0 0
13/07/2020
12.62
 2,600 11.99 12.62 11.99 0 0 0
10/07/2020
11.99
 0 11.99 11.99 11.99 0 0 0
09/07/2020
11.99
 0 11.99 11.99 11.99 0 0 0
08/07/2020
11.99
 0 11.99 11.99 11.99 0 0 0
07/07/2020
11.99
 0 11.99 11.99 11.99 0 0 0
06/07/2020
11.99
 2,000 11.99 11.99 11.99 0 0 0
03/07/2020
11.99
 0 11.99 11.99 11.99 0 0 0
02/07/2020
11.99
 910 11.99 11.99 11.99 0 0 0
01/07/2020
11.99
 300 11.99 12.62 11.99 0 0 0
30/06/2020
11.99
 0 11.99 11.99 11.99 0 0 0
29/06/2020
11.99
 0 11.99 11.99 11.99 0 0 0
26/06/2020
11.99
 100 11.92 11.99 11.99 0 0 0
25/06/2020
11.92
 0 11.92 11.92 11.92 0 0 0
24/06/2020
11.92
 0 11.92 11.92 11.92 0 0 0
23/06/2020
11.92
 500 11.57 11.99 11.92 0 0 0
22/06/2020
11.57
 100 11.92 11.92 11.57 0 0 0
19/06/2020
11.92
 300 11.71 11.92 11.92 0 0 0
18/06/2020
11.71
 300 11.99 11.99 11.57 0 0 0
17/06/2020
11.99
 200 11.28 11.99 11.99 0 0 0
16/06/2020
11.28
 100 11.28 11.28 11.28 0 0 0
15/06/2020
11.28
 0 11.28 11.28 11.28 0 0 0
12/06/2020
11.28
 100 11.92 11.92 11.28 0 0 0
11/06/2020
11.92
 40 11.92 11.92 11.92 0 0 0
10/06/2020
11.92
 0 11.92 11.92 11.92 0 0 0
09/06/2020
11.92
 2,000 11.50 11.92 11.92 0 0 0
08/06/2020
11.50
 10 11.50 11.50 11.50 0 0 0
05/06/2020
11.50
 1,600 11.50 11.50 11.50 0 0 0
04/06/2020
11.50
 0 11.50 11.50 11.50 0 0 0
03/06/2020
11.50
 3,000 12.27 12.27 11.50 0 0 0
02/06/2020
12.27
 700 12.27 12.27 12.20 0 0 0
01/06/2020
12.27
 1,139 12.13 12.27 11.00 0 0 0
29/05/2020
12.13
 0 12.13 12.13 12.13 0 0 0
28/05/2020
12.13
 300 12.20 12.20 11.64 0 0 0
27/05/2020
12.20
 1,410 12.20 12.20 11.36 0 0 0
26/05/2020
12.20
 0 12.20 12.20 12.20 0 0 0
25/05/2020
12.20
 600 11.71 12.20 11.71 0 0 0
22/05/2020
11.71
 920 11.28 11.71 11.71 0 0 0
21/05/2020
11.28
 1,000 11.64 12.27 11.28 0 0 0
20/05/2020
11.64
 3,000 12.77 12.77 11.64 0 0 0
19/05/2020
12.77
 110 11.64 12.77 12.77 0 0 0
18/05/2020
11.64
 0 11.64 11.64 11.64 0 0 0
15/05/2020
11.64
 400 12.34 12.34 11.64 0 0 0
14/05/2020
12.34
 0 12.34 12.34 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |