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

16
-0.10
(-0.62%)
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
(2025-11-05) 		0.40 2.55% 156,000 0 0
14.90
16.10
16
2 tháng
(2025-10-06) 		0.80 5.23% 294,900 0 0
14.90
16.20
16
3 tháng
(2025-09-08) 		0.10 0.63% 434,100 0 0
14.90
16.80
16
6 tháng
(2025-06-09) 		0.23 1.44% 863,400 0 0
14.90
16.90
16
12 tháng
(2024-12-10) 		-0.93 -5.43% 2,085,332 0 0
14.72
20.68
16
24 tháng
(2023-12-18) 		0.52 3.34% 3,542,466 0 0
13.20
20.68
16
36 tháng
(2022-12-21) 		4.50 38.80% 9,031,299 0 0
9.87
20.68
16
60 tháng
(2020-12-31) 		2.85 21.49% 10,940,230 0 0
9.18
20.68
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
15.73
 500 15.02 15.73 15.73 0 0 0
03/12/2019
15.02
 0 14.18 15.02 15.02 0 0 0
02/12/2019
14.18
 2,000 15.45 15.66 14.11 0 0 0
29/11/2019
15.45
 0 15.45 15.45 15.45 0 0 0
28/11/2019
15.45
 1,200 14.11 15.45 15.45 0 0 0
27/11/2019
14.11
 300 15.16 15.16 14.11 0 0 0
26/11/2019
15.16
 800 15.52 15.73 15.16 0 0 0
25/11/2019
15.52
 0 15.52 15.52 15.52 0 0 0
22/11/2019
15.52
 0 15.52 15.52 15.52 0 0 0
21/11/2019
15.52
 10 15.52 15.52 15.52 0 0 0
20/11/2019
15.52
 0 15.38 15.52 15.52 0 0 0
19/11/2019
15.38
 4,600 15.30 15.73 15.38 0 0 0
18/11/2019
15.30
 200 14.95 15.30 15.30 0 0 0
15/11/2019
14.95
 500 15.02 15.02 14.95 0 0 0
14/11/2019
15.02
 1,200 14.11 15.02 15.02 0 0 0
13/11/2019
14.11
 800 15.80 15.80 14.11 0 0 0
12/11/2019
15.80
 2,200 14.74 15.80 15.80 0 0 0
11/11/2019
14.74
 1,600 14.11 14.95 13.40 0 0 0
08/11/2019
14.11
 3,600 14.32 14.32 12.20 0 0 0
07/11/2019
14.32
 0 14.32 14.32 14.32 0 0 0
06/11/2019
14.32
 200 13.96 14.32 14.32 0 0 0
05/11/2019
13.96
 500 13.96 13.96 13.96 0 0 0
04/11/2019
13.96
 4,300 13.40 13.96 13.40 0 0 0
01/11/2019
13.40
 1,900 13.54 13.54 13.40 0 0 0
31/10/2019
13.54
 5,500 13.54 13.68 13.40 0 0 0
30/10/2019
13.54
 0 13.40 13.54 13.54 0 0 0
29/10/2019
13.40
 1,600 13.40 13.75 13.40 0 0 0
28/10/2019
13.40
 2,100 13.61 13.96 13.40 0 0 0
25/10/2019
13.61
 2,800 13.89 14.32 13.61 0 0 0
24/10/2019
13.89
 2,200 13.68 13.96 13.40 0 0 0
23/10/2019
13.68
 1,100 13.54 14.04 13.68 0 0 0
22/10/2019
13.54
 500 14.11 14.11 13.47 0 0 0
21/10/2019
14.11
 0 14.11 14.11 14.11 0 0 0
18/10/2019
14.11
 1,100 14.11 14.11 14.11 0 0 0
17/10/2019
14.11
 1,900 14.81 14.81 14.04 0 0 0
16/10/2019
14.81
 3,100 14.74 15.38 14.81 0 0 0
15/10/2019
14.74
 1,500 14.11 14.74 14.11 0 0 0
14/10/2019
14.11
 2,200 15.02 15.02 14.11 0 0 0
11/10/2019
15.02
 2,710 15.16 15.16 14.53 0 0 0
10/10/2019
15.16
 3,500 15.30 15.30 14.74 0 0 0
09/10/2019
15.30
 4,500 16.36 16.36 13.96 0 0 0
08/10/2019
16.36
 200 14.25 16.36 16.36 0 0 0
07/10/2019
14.25
 3,000 15.52 15.52 14.11 0 0 0
04/10/2019
15.52
 0 15.52 15.52 15.52 0 0 0
03/10/2019
15.52
 100 15.45 15.52 15.52 0 0 0
02/10/2019
15.45
 0 15.45 15.45 15.45 0 0 0
01/10/2019
15.45
 100 15.45 15.45 15.45 0 0 0
30/09/2019
15.45
 100 15.45 15.45 15.45 0 0 0
27/09/2019
15.45
 1,600 15.16 15.52 14.81 0 0 0
26/09/2019
15.16
 1,700 15.16 15.16 14.46 0 0 0
25/09/2019
15.16
 0 15.23 15.16 15.16 0 0 0
24/09/2019
15.23
 3,100 15.59 15.59 15.16 0 0 0
23/09/2019
15.59
 2,100 15.16 15.73 15.23 0 0 0
20/09/2019
15.16
 3,600 15.66 16.01 15.16 0 0 0
19/09/2019
15.66
 900 15.52 15.66 15.66 0 0 0
18/09/2019
15.52
 4,100 15.52 16.08 15.52 0 0 0
17/09/2019
15.52
 1,200 15.52 15.87 14.95 0 0 0
16/09/2019
15.52
 3,100 15.30 16.22 15.52 0 0 0
13/09/2019
15.30
 4,300 15.87 15.87 15.23 0 0 0
12/09/2019
15.87
 1,500 15.73 16.72 15.87 0 0 0
11/09/2019
15.73
 1,200 15.23 15.80 15.73 0 0 0
10/09/2019
15.23
 1,500 15.52 15.66 15.23 0 0 0
09/09/2019
15.52
 1,300 15.52 16.86 15.52 0 0 0
06/09/2019
15.52
 3,200 15.59 16.86 15.52 0 0 0
05/09/2019
15.59
 1,000 16.08 16.08 15.59 0 0 0
04/09/2019
16.08
 1,200 16.01 16.22 16.08 0 0 0
03/09/2019
16.01
 1,100 16.43 16.43 15.94 0 0 0
30/08/2019
16.43
 0 16.01 16.43 16.43 0 0 0
29/08/2019
16.01
 9,100 16.22 17.49 16.01 0 0 0
28/08/2019
16.22
 2,100 16.86 16.86 16.22 0 0 0
27/08/2019
16.86
 3,700 16.79 18.90 16.86 0 0 0
26/08/2019
16.79
 1,400 16.79 17.00 16.79 0 0 0
23/08/2019
16.79
 5,100 16.01 16.79 16.72 0 0 0
22/08/2019
16.01
 3,100 16.86 16.86 15.80 0 0 0
21/08/2019
16.86
 1,500 16.22 16.86 15.66 0 0 0
20/08/2019
16.22
 3,100 16.93 16.93 15.52 0 0 0
19/08/2019
16.93
 3,600 16.57 17.21 16.72 0 0 0
16/08/2019
16.57
 9,800 16.86 16.93 16.57 0 0 0
15/08/2019
16.86
 10,200 15.87 16.93 14.88 0 0 0
14/08/2019
15.87
 4,300 16.22 16.43 15.87 0 0 0
13/08/2019
16.22
 6,500 16.65 16.72 16.22 0 0 0
12/08/2019
16.65
 5,000 16.50 16.93 16.22 0 0 0
09/08/2019
16.50
 1,700 16.93 17.14 16.50 0 0 0
08/08/2019
16.93
 7,500 17.35 17.35 16.50 0 0 0
07/08/2019
17.35
 5,010 16.93 17.56 16.43 0 0 0
06/08/2019
16.93
 26,410 16.15 17.49 16.08 0 0 0
05/08/2019
16.15
 3,700 16.01 16.22 15.80 0 0 0
02/08/2019
16.01
 6,200 15.80 16.57 15.87 0 0 0
01/08/2019
15.80
 4,300 15.66 16.57 15.73 0 0 0
31/07/2019
15.66
 17,500 16.22 16.22 14.88 0 0 0
30/07/2019
16.22
 1,000 16.79 16.79 16.22 0 0 0
29/07/2019
16.79
 6,600 17.00 17.00 16.22 0 0 0
26/07/2019
17.00
 7,200 16.86 17.56 16.72 0 0 0
25/07/2019
16.86
 2,900 16.29 17.14 16.65 0 0 0
24/07/2019
16.29
 40,400 15.52 17.49 15.73 0 0 0
23/07/2019
15.52
 6,900 15.16 15.59 15.16 0 0 0
22/07/2019
15.16
 3,500 16.72 16.72 15.16 0 0 0
19/07/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/07/2019
16.72
 17,500 16.65 17.07 15.52 0 0 0
18/07/2019
16.64
 49,800 14.95 16.64 15.60 0 0 0
17/07/2019
14.95
 20,600 14.43 14.95 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |