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

15
-0.80
(-5.06%)
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
(2026-07-06) 		0.30 1.89% 177,200 0 0
14.50
16.20
15.80
2 tháng
(2026-06-04) 		0.78 5.10% 383,400 0 0
14.50
16.28
15.80
3 tháng
(2026-05-05) 		0.97 6.43% 490,800 0 0
14.36
16.28
15.80
6 tháng
(2026-02-04) 		0.68 4.44% 950,000 0 0
14.36
17.23
15.80
12 tháng
(2025-08-08) 		0.68 4.44% 1,850,600 0 0
14.27
17.23
15.80
24 tháng
(2024-08-13) 		0.34 2.19% 3,877,689 0 0
14.09
19.80
15.80
36 tháng
(2023-08-21) 		0.38 2.44% 4,948,768 0 0
12.64
19.80
15.80
60 tháng
(2021-08-30) 		2.84 21.55% 11,588,430 0 0
8.79
19.80
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
15.29
 9,201 15.66 15.66 15.29 0 0 0
29/07/2024
16.03
 100 16.03 16.03 16.03 0 0 0
26/07/2024
15.10
 800 14.74 15.10 14.64 0 0 0
25/07/2024
14.74
 2,800 15.20 15.20 14.55 0 0 0
24/07/2024
15.20
 6,100 14.28 15.20 14.28 0 0 0
23/07/2024
14.74
 810 15.66 15.66 14.74 0 0 0
22/07/2024
15.10
 17,301 15.93 15.93 15.01 0 0 0
19/07/2024
16.49
 9,900 15.84 16.58 15.84 0 0 0
18/07/2024
16.76
 9,800 15.66 17.04 15.66 0 0 0
17/07/2024
17.13
 1,300 17.13 17.13 17.04 0 0 0
16/07/2024: Cổ tức tiền mặt tỉ lệ: 9.21%
16/07/2024
17.13
 1,401 17.22 17.22 17.13 0 0 0
15/07/2024
17.11
 9,671 17.02 17.11 16.94 0 0 0
12/07/2024
16.94
 12,000 17.37 17.37 16.67 0 0 0
11/07/2024
17.02
 1,501 16.67 17.46 16.67 0 0 0
10/07/2024
17.37
 6,345 17.55 17.64 17.29 0 0 0
09/07/2024
17.46
 28,820 17.29 17.46 16.67 0 0 0
08/07/2024
17.29
 14,100 17.11 17.29 15.88 0 0 0
05/07/2024
17.11
 6,104 16.50 17.90 15.88 0 0 0
04/07/2024
17.29
 19,207 16.67 17.29 16.58 0 0 0
03/07/2024
17.29
 8,324 16.32 17.29 16.32 0 0 0
02/07/2024
17.46
 12,301 16.67 17.46 15.36 0 0 0
01/07/2024
16.58
 7,004 16.23 17.02 15.80 0 0 0
28/06/2024
16.41
 27,640 18.08 18.34 16.41 0 0 0
27/06/2024
18.16
 10,601 18.34 18.34 16.41 0 0 0
26/06/2024
16.94
 37,914 17.37 18.69 16.94 0 0 0
25/06/2024
18.69
 16,446 20.18 20.97 17.29 0 0 0
24/06/2024
19.13
 94,867 19.13 19.13 17.46 0 0 0
21/06/2024
17.46
 64,044 17.46 17.46 15.88 0 0 0
20/06/2024
15.88
 68,860 14.74 15.88 14.74 0 0 0
19/06/2024
14.48
 2,200 14.22 14.48 14.22 0 0 0
18/06/2024
14.48
 5,434 14.39 14.48 14.22 0 0 0
17/06/2024
14.57
 4,400 14.04 14.57 14.04 0 0 0
14/06/2024
14.39
 6,188 14.22 14.83 14.22 0 0 0
13/06/2024
14.04
 5,800 13.60 14.04 13.60 0 0 0
12/06/2024
14.04
 6,300 14.22 14.22 13.95 0 0 0
11/06/2024
14.04
 3,200 14.04 14.04 14.04 0 0 0
10/06/2024
13.86
 10,600 13.78 13.86 13.43 0 0 0
07/06/2024
13.86
 7,000 13.95 13.95 13.86 0 0 0
06/06/2024
14.04
 4,200 14.04 14.04 14.04 0 0 0
05/06/2024
13.95
 2,300 14.13 14.13 13.95 0 0 0
04/06/2024
14.13
 6,400 14.04 14.13 14.04 0 0 0
03/06/2024
14.13
 8,700 13.95 14.13 13.86 0 0 0
31/05/2024
14.13
 3,800 14.13 14.13 14.13 0 0 0
30/05/2024
14.04
 2,500 14.04 14.04 14.04 0 0 0
29/05/2024
14.39
 3,600 14.48 14.48 14.39 0 0 0
28/05/2024
14.48
 11,800 14.04 14.57 14.04 0 0 0
27/05/2024
14.04
 2,400 14.04 14.04 14.04 0 0 0
24/05/2024
14.22
 3,500 14.22 14.22 14.22 0 0 0
23/05/2024
14.48
 5,010 13.60 14.48 13.60 0 0 0
22/05/2024
14.04
 1,300 14.04 14.04 14.04 0 0 0
21/05/2024
14.04
 9,700 13.69 14.04 13.60 0 0 0
20/05/2024
13.86
 12,900 13.86 14.22 13.86 0 0 0
17/05/2024
14.22
 4,200 14.30 14.30 14.22 0 0 0
16/05/2024
14.30
 6,300 14.39 14.48 14.30 0 0 0
15/05/2024
14.48
 9,100 14.04 14.74 14.04 0 0 0
14/05/2024
14.39
 4,500 14.48 14.48 14.39 0 0 0
13/05/2024
14.39
 10,810 14.39 14.74 14.39 0 0 0
10/05/2024
14.39
 2,500 14.39 14.39 14.39 0 0 0
09/05/2024
14.74
 11,800 14.39 14.74 14.39 0 0 0
08/05/2024
14.74
 11,400 14.30 14.74 14.30 0 0 0
07/05/2024
14.30
 9,300 14.04 14.30 14.04 0 0 0
06/05/2024
14.04
 14,900 13.34 14.04 13.16 0 0 0
03/05/2024
13.60
 4,500 13.60 13.60 13.60 0 0 0
02/05/2024
13.60
 10,200 13.60 13.60 13.16 0 0 0
26/04/2024
13.60
 15,101 13.60 14.04 13.60 0 0 0
25/04/2024
13.60
 6,200 12.81 13.60 12.64 0 0 0
24/04/2024
12.64
 2,400 14.74 14.83 12.64 0 0 0
23/04/2024
14.04
 3,600 14.04 14.04 14.04 0 0 0
22/04/2024
13.86
 9,608 13.78 14.04 13.78 0 0 0
19/04/2024
13.60
 4,819 13.60 13.60 13.60 0 0 0
17/04/2024
14.83
 10,900 14.74 14.83 14.30 0 0 0
16/04/2024
14.48
 3,601 14.48 14.48 14.48 0 0 0
15/04/2024
14.13
 5,500 14.74 14.74 14.13 0 0 0
12/04/2024
14.13
 6,700 14.92 14.92 14.13 0 0 0
11/04/2024
14.13
 2,037 15.09 16.15 14.13 0 0 0
10/04/2024
14.74
 8,100 14.74 14.74 14.74 0 0 0
09/04/2024
15.01
 23,200 14.04 15.01 14.04 0 0 0
08/04/2024
13.78
 0 13.78 13.78 13.78 0 0 0
05/04/2024
13.78
 1,000 13.51 13.78 13.51 0 0 0
04/04/2024
13.78
 610 13.78 13.78 13.78 0 0 0
03/04/2024
13.95
 2,800 13.43 13.95 13.43 0 0 0
02/04/2024
14.74
 200 14.74 14.74 14.74 0 0 0
01/04/2024
14.92
 200 14.83 14.92 14.83 0 0 0
29/03/2024
14.57
 200 14.57 14.57 14.57 0 0 0
28/03/2024
14.57
 600 14.65 14.65 14.57 0 0 0
27/03/2024
14.65
 0 14.65 14.65 14.65 0 0 0
26/03/2024
14.65
 0 14.65 14.65 14.65 0 0 0
25/03/2024
14.65
 0 14.65 14.65 14.65 0 0 0
22/03/2024
14.65
 210 14.83 14.83 14.65 0 0 0
21/03/2024
14.83
 0 14.83 14.83 14.83 0 0 0
20/03/2024
14.83
 0 14.83 14.83 14.83 0 0 0
19/03/2024
14.83
 0 14.83 14.83 14.83 0 0 0
18/03/2024
14.83
 100 14.83 14.83 14.83 0 0 0
15/03/2024
14.30
 0 14.30 14.30 14.30 0 0 0
14/03/2024
14.30
 500 14.74 14.74 14.30 0 0 0
13/03/2024
14.30
 0 14.30 14.30 14.30 0 0 0
12/03/2024
14.30
 900 14.65 14.65 14.30 0 0 0
11/03/2024
14.74
 400 14.57 14.74 14.57 0 0 0
08/03/2024
14.22
 1,000 14.22 14.22 14.22 0 0 0
07/03/2024
14.22
 1,000 14.39 14.39 14.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |