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)
18/10/2024
15.47
 2,400 15.01 15.75 15.01 0 0 0
17/10/2024
15.01
 1,100 15.01 15.01 15.01 0 0 0
16/10/2024
15.01
 200 14.92 15.01 14.92 0 0 0
15/10/2024
14.83
 2,700 15.20 15.20 14.83 0 0 0
14/10/2024
14.64
 4,700 15.29 15.29 14.64 0 0 0
11/10/2024
15.20
 1,800 15.47 15.47 15.10 0 0 0
10/10/2024
15.47
 800 15.29 15.47 15.29 0 0 0
09/10/2024
15.29
 800 15.10 15.38 15.10 0 0 0
08/10/2024
15.10
 7,900 15.66 15.66 15.10 0 0 0
07/10/2024
15.66
 100 15.66 15.66 15.66 0 0 0
04/10/2024
15.66
 1,509 15.75 16.03 15.66 0 0 0
03/10/2024
16.12
 6 16.12 16.12 16.12 0 0 0
02/10/2024
16.12
 112 16.12 16.12 16.12 0 0 0
01/10/2024
16.12
 113 16.12 16.12 16.12 0 0 0
30/09/2024
16.30
 200 16.30 16.30 16.30 0 0 0
27/09/2024
16.30
 3,000 16.49 16.49 15.38 0 0 0
26/09/2024
16.39
 389 15.29 16.39 15.29 0 0 0
25/09/2024
16.49
 1,100 16.03 16.49 16.03 0 0 0
24/09/2024
16.39
 300 15.29 16.39 15.29 0 0 0
23/09/2024
15.84
 100 15.84 15.84 15.84 0 0 0
20/09/2024
16.03
 200 15.29 16.03 15.29 0 0 0
19/09/2024
16.12
 0 16.12 16.12 16.12 0 0 0
18/09/2024
16.12
 2,100 15.38 16.12 14.83 0 0 0
17/09/2024
16.30
 100 16.30 16.30 16.30 0 0 0
16/09/2024
15.66
 300 14.37 15.66 14.37 0 0 0
13/09/2024
14.28
 4,207 15.75 15.75 14.28 0 0 0
12/09/2024
15.75
 900 15.75 15.75 15.75 0 0 0
11/09/2024
15.84
 1,100 15.20 15.93 15.20 0 0 0
10/09/2024
15.20
 7,840 16.12 16.12 15.20 0 0 0
09/09/2024
16.12
 11,800 15.66 16.12 15.66 0 0 0
06/09/2024
16.39
 8,303 16.03 16.39 15.66 0 0 0
05/09/2024
16.12
 9,800 16.12 16.12 16.03 0 0 0
04/09/2024
16.49
 12,800 15.29 16.49 15.29 0 0 0
03/09/2024
14.92
 1,000 14.92 14.92 14.92 0 0 0
02/09/2024
15.66
 500 15.66 15.66 15.66 0 0 0
30/08/2024
16.58
 300 16.58 16.58 16.58 0 0 0
29/08/2024
16.58
 5,000 16.12 16.58 16.12 0 0 0
28/08/2024
16.30
 4,700 15.66 16.30 15.66 0 0 0
27/08/2024
16.49
 4,900 16.49 16.49 16.49 0 0 0
26/08/2024
16.67
 100 16.67 16.67 16.67 0 0 0
23/08/2024
15.47
 5,800 15.66 15.66 15.47 0 0 0
22/08/2024
16.12
 5,800 16.30 16.39 16.03 0 0 0
21/08/2024
16.49
 1,200 16.03 16.49 16.03 0 0 0
20/08/2024
16.76
 4,601 16.58 16.76 16.58 0 0 0
19/08/2024
16.67
 800 16.76 16.76 16.67 0 0 0
16/08/2024
16.76
 1,400 16.85 16.85 15.66 0 0 0
15/08/2024
16.95
 11,000 16.49 16.95 16.49 0 0 0
14/08/2024
16.76
 2,300 15.66 16.85 15.66 0 0 0
13/08/2024
15.66
 700 15.93 15.93 15.56 0 0 0
12/08/2024
15.93
 400 15.93 15.93 15.93 0 0 0
09/08/2024
15.93
 2,600 15.01 15.93 15.01 0 0 0
08/08/2024
15.20
 10,800 15.20 15.29 15.10 0 0 0
07/08/2024
15.10
 14,500 15.75 16.30 15.10 0 0 0
06/08/2024
15.38
 4,755 15.20 15.47 13.72 0 0 0
05/08/2024
15.20
 4,500 15.20 15.20 15.20 0 0 0
02/08/2024
15.56
 400 15.93 15.93 15.56 0 0 0
01/08/2024
15.20
 3,204 15.29 15.29 15.20 0 0 0
31/07/2024
15.75
 2,910 15.29 15.75 15.20 0 0 0
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
14.22
 1,000 14.39 14.39 14.22 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
14.13
 400 14.13 14.13 14.13 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

Chính sách bảo mật | Điều khoản sử dụng |