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

14.90
0.20
(1.36%)
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
(2026-08-19) 		-0.30 -2% 198,200 0 0
14.60
16
14.90
2 tháng
(2026-07-20) 		-0.90 -5.77% 372,500 0 0
14.50
16
14.90
3 tháng
(2026-06-22) 		-1.29 -8.07% 557,700 0 0
14.50
16.20
14.90
6 tháng
(2026-03-23) 		-0.05 -0.31% 1,005,200 0 0
14.36
16.28
14.90
12 tháng
(2025-09-23) 		-1.19 -7.51% 2,052,100 0 0
14.27
17.23
14.90
24 tháng
(2024-09-30) 		-1.60 -9.83% 4,273,753 0 0
13.91
19.80
14.90
36 tháng
(2023-10-04) 		-1.45 -8.96% 5,506,110 0 0
11.85
19.80
14.90
60 tháng
(2021-10-14) 		1.14 8.39% 12,272,464 0 0
8.79
19.80
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
12.69
 3,500 12.76 12.76 12.46 0 0 0
16/11/2020
12.76
 0 12.76 12.76 12.76 0 0 0
13/11/2020
12.76
 300 12.84 12.99 12.76 0 0 0
12/11/2020
12.84
 4,700 13.14 13.14 12.46 0 0 0
11/11/2020
13.14
 100 12.46 13.14 13.14 0 0 0
10/11/2020
12.46
 3,200 12.46 13.14 12.24 0 0 0
09/11/2020
12.46
 9,600 13.37 13.90 12.46 0 0 0
06/11/2020
13.37
 100 12.46 13.37 13.37 0 0 0
05/11/2020
12.46
 3,800 12.31 12.46 12.46 0 0 0
04/11/2020
12.31
 600 13.22 13.22 12.31 0 0 0
03/11/2020
13.22
 3,100 13.60 13.60 13.22 0 0 0
02/11/2020
13.60
 2,000 12.39 13.60 12.61 0 0 0
30/10/2020
12.39
 0 12.39 12.39 12.39 0 0 0
29/10/2020
12.39
 1,000 13.07 13.07 12.39 0 0 0
28/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
27/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
26/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
23/10/2020
13.07
 600 13.14 13.14 13.07 0 0 0
22/10/2020
13.14
 0 13.14 13.14 13.14 0 0 0
21/10/2020
13.14
 7,200 13.07 13.22 13.14 0 0 0
20/10/2020
13.07
 2,400 13.07 13.07 12.84 0 0 0
19/10/2020
13.07
 300 12.84 13.07 12.31 0 0 0
16/10/2020
12.84
 2,500 12.99 12.99 12.84 0 0 0
15/10/2020
12.99
 2,200 12.39 12.99 12.69 0 0 0
14/10/2020
12.39
 5,500 12.84 12.84 12.39 0 0 0
13/10/2020
12.84
 8,700 12.39 12.84 11.86 0 0 0
12/10/2020
12.39
 2,300 12.54 12.76 11.93 0 0 0
09/10/2020
12.54
 3,700 12.92 12.99 12.24 0 0 0
08/10/2020
12.92
 8,400 13.07 13.07 12.92 0 0 0
07/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
06/10/2020
13.07
 14,300 12.61 13.22 12.08 0 0 0
05/10/2020
12.61
 2,400 12.46 13.07 12.46 0 0 0
02/10/2020
12.46
 4,500 12.84 12.84 11.86 0 0 0
01/10/2020
12.84
 2,100 12.84 13.82 12.84 0 0 0
30/09/2020
12.84
 100 11.78 12.84 12.84 0 0 0
29/09/2020
11.78
 21,200 12.54 12.54 11.78 0 0 0
28/09/2020
12.54
 600 12.76 12.76 12.54 0 0 0
25/09/2020
12.76
 1,100 12.76 12.76 12.76 0 0 0
24/09/2020
12.76
 700 12.99 12.99 12.46 0 0 0
23/09/2020
12.99
 0 12.99 12.99 12.99 0 0 0
22/09/2020
12.99
 2,800 13.07 13.52 12.46 0 0 0
21/09/2020
13.07
 100 12.84 13.07 13.07 0 0 0
18/09/2020
12.84
 2,500 12.99 12.99 12.54 0 0 0
17/09/2020
12.99
 100 13.07 13.07 12.99 0 0 0
16/09/2020
13.07
 200 12.54 13.07 13.07 0 0 0
15/09/2020
12.54
 3,000 13.07 13.07 12.54 0 0 0
14/09/2020
13.07
 0 13.07 13.07 13.07 0 0 0
11/09/2020
13.07
 1,300 13.29 13.29 12.31 0 0 0
10/09/2020
13.29
 0 13.29 13.29 13.29 0 0 0
09/09/2020
13.29
 100 13.22 13.29 13.29 0 0 0
08/09/2020
13.22
 1,501 13.22 13.29 12.31 0 0 0
07/09/2020
13.22
 5,000 13.22 13.22 12.16 0 0 0
04/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
03/09/2020
13.22
 6,300 12.92 13.44 12.69 0 0 0
01/09/2020
12.92
 1,700 13.60 13.60 12.76 0 0 0
31/08/2020
13.60
 400 13.14 13.60 13.37 0 0 0
28/08/2020
13.14
 2,200 12.84 13.14 12.92 0 0 0
27/08/2020
12.84
 1,200 12.61 12.84 12.69 0 0 0
26/08/2020
12.61
 2,900 12.24 12.76 12.24 0 0 0
25/08/2020
12.24
 3,400 12.69 12.84 12.24 0 0 0
24/08/2020
12.69
 510 12.54 12.69 12.69 0 0 0
21/08/2020
12.54
 1,700 12.54 13.44 12.46 0 0 0
20/08/2020
12.54
 4,019 12.76 12.76 12.08 0 0 0
19/08/2020
12.76
 5,000 13.14 13.14 12.46 0 0 0
18/08/2020
13.14
 900 12.84 13.14 12.69 0 0 0
17/08/2020
12.84
 400 13.37 13.44 12.84 0 0 0
14/08/2020
13.37
 4,600 13.52 13.52 12.69 0 0 0
13/08/2020
13.52
 2,400 12.92 13.90 12.69 0 0 0
12/08/2020
12.92
 1,400 12.92 13.52 12.69 0 0 0
11/08/2020
12.92
 5,400 12.92 14.05 12.46 0 0 0
10/08/2020
12.92
 4,300 12.54 13.67 12.92 0 0 0
07/08/2020
12.54
 4,000 13.14 14.35 12.54 0 0 0
06/08/2020
13.14
 3,600 12.69 13.14 12.54 0 0 0
05/08/2020
12.69
 6,200 12.08 12.76 12.69 0 0 0
04/08/2020
12.08
 6,400 12.92 12.92 11.71 0 0 0
03/08/2020
12.92
 3,500 12.01 12.92 11.86 0 0 0
31/07/2020
12.01
 0 12.01 12.01 12.01 0 0 0
30/07/2020
12.01
 210 11.78 12.01 12.01 0 0 0
29/07/2020
11.78
 209 11.93 12.01 11.78 0 0 0
28/07/2020
11.93
 1,700 11.93 12.01 11.86 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 18%
27/07/2020
11.93
 110 11.48 11.93 11.93 0 0 0
24/07/2020
11.48
 6,100 11.82 11.89 11.48 0 0 0
23/07/2020
11.82
 2,300 11.89 12.02 11.82 0 0 0
22/07/2020
11.89
 1,200 11.95 12.09 11.55 0 0 0
21/07/2020
11.95
 200 12.02 12.02 11.55 0 0 0
20/07/2020
12.02
 5,289 12.02 12.16 11.95 0 0 0
17/07/2020
12.02
 1,600 11.21 12.02 11.48 0 0 0
16/07/2020
11.21
 3,200 11.75 12.70 11.21 0 0 0
15/07/2020
11.75
 2,600 11.62 12.02 11.41 0 0 0
14/07/2020
11.62
 3,400 12.09 13.10 11.21 0 0 0
13/07/2020
12.09
 2,600 11.48 12.09 11.48 0 0 0
10/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
09/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
08/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
07/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
06/07/2020
11.48
 2,000 11.48 11.48 11.48 0 0 0
03/07/2020
11.48
 0 11.48 11.48 11.48 0 0 0
02/07/2020
11.48
 910 11.48 11.48 11.48 0 0 0
01/07/2020
11.48
 300 11.48 12.09 11.48 0 0 0
30/06/2020
11.48
 0 11.48 11.48 11.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc