Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 954.29 +4.39 (+0.46%)
  • HNX-Index 141.78 +0.92 (+0.65%)
  • UPCOM-Index 63.88 +0.24 (+0.37%)
CTCP Kỹ nghệ Thực phẩm Việt Nam
Mã CK:      VIFON      35      +14 (+66.67%)      (cập nhật 09:43 08/05/2014)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://vifon.com.vn
VIFON » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/05/2014 35,000 14.00 66.67 21,000 35,000 35,000 2,000 70,000,000
29/08/2012 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 60,000 1,260,000,000
28/08/2012 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 60,000 1,260,000,000
27/08/2012 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 60,000 1,260,000,000
26/08/2012 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 60,000 1,260,000,000
25/08/2012 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 90,000 1,890,000,000
24/08/2012 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 120,000 2,520,000,000
23/08/2012 21,000 0.24 1.15 20,762 22,000 20,000 120,000 2,520,000,000
22/08/2012 20,762 0.03 0.15 20,730 22,000 15,000 860,000 17,860,000,000
21/08/2012 20,730 0.02 0.08 20,714 22,000 15,000 760,000 15,760,000,000
20/08/2012 20,714 0.00 ■■ 0.00 20,714 22,000 15,000 720,000 14,920,000,000
19/08/2012 20,714 0.39 1.91 20,326 22,000 15,000 720,000 14,920,000,000
18/08/2012 20,326 0.02 0.07 20,311 22,000 2,000 1,000,000 20,420,000,000
17/08/2012 20,311 0.02 0.09 20,293 22,000 2,000 1,500,000 30,450,000,000
16/08/2012 20,293 0.03 0.12 20,268 22,000 2,000 1,410,000 28,580,000,000
15/08/2012 20,268 -0.07 -0.32 20,333 22,000 2,000 1,370,000 27,740,000,000
14/08/2012 20,333 0.04 0.20 20,292 22,000 2,000 1,250,000 25,350,000,000
13/08/2012 20,292 0.07 0.32 20,227 22,000 2,000 1,180,000 23,880,000,000
12/08/2012 20,227 0.00 ■■ 0.00 20,227 22,000 2,000 1,090,000 21,990,000,000
11/08/2012 20,227 0.00 ■■ 0.00 20,227 22,000 2,000 1,090,000 21,990,000,000
10/08/2012 20,227 0.02 0.09 20,209 22,000 2,000 1,090,000 21,990,000,000
09/08/2012 20,209 -0.06 -0.29 20,267 22,000 2,000 1,070,000 21,570,000,000
08/08/2012 20,267 0.05 0.27 20,213 22,000 2,000 1,110,000 22,460,000,000
07/08/2012 20,213 -0.01 -0.02 20,218 22,000 2,000 940,000 18,950,000,000
06/08/2012 20,218 -0.47 -2.28 20,689 22,000 2,000 920,000 18,550,000,000
05/08/2012 20,689 0.00 ■■ 0.00 20,689 22,000 15,000 880,000 18,090,000,000
04/08/2012 20,689 0.00 ■■ 0.00 20,689 22,000 15,000 880,000 18,090,000,000
03/08/2012 20,689 0.04 0.18 20,652 22,000 15,000 880,000 18,090,000,000
02/08/2012 20,652 0.04 0.19 20,613 22,000 15,000 800,000 16,410,000,000
01/08/2012 20,613 0.01 0.06 20,600 22,000 15,000 760,000 15,560,000,000
31/07/2012 20,600 0.04 0.21 20,556 22,000 15,000 740,000 15,140,000,000
30/07/2012 20,556 0.02 0.09 20,538 22,000 15,000 590,000 11,990,000,000
29/07/2012 20,538 -0.02 -0.12 20,562 22,000 15,000 570,000 11,570,000,000
28/07/2012 20,562 0.01 0.06 20,550 22,000 15,000 1,170,000 24,030,000,000
27/07/2012 20,550 0.01 0.07 20,536 22,000 15,000 970,000 19,850,000,000
26/07/2012 20,536 0.02 0.09 20,517 22,000 15,000 910,000 18,610,000,000
25/07/2012 20,517 -0.04 -0.19 20,556 22,000 15,000 880,000 17,980,000,000
24/07/2012 20,556 0.03 0.17 20,522 22,000 15,000 1,080,000 22,280,000,000
23/07/2012 20,522 0.00 ■■ 0.00 20,522 22,000 15,000 850,000 17,470,000,000
22/07/2012 20,522 0.00 ■■ 0.00 20,522 22,000 15,000 850,000 17,470,000,000
21/07/2012 20,522 -0.10 -0.48 20,620 22,000 15,000 850,000 17,470,000,000
20/07/2012 20,620 0.04 0.18 20,583 22,000 15,000 1,420,000 29,740,000,000
19/07/2012 20,583 -0.08 -0.37 20,659 22,000 15,000 1,220,000 25,440,000,000
18/07/2012 20,659 0.01 0.04 20,650 22,000 15,000 1,180,000 24,740,000,000
17/07/2012 20,650 0.05 0.22 20,605 22,000 15,000 970,000 20,240,000,000
16/07/2012 20,605 0.02 0.11 20,583 22,000 15,000 790,000 16,360,000,000
15/07/2012 20,583 0.00 ■■ 0.00 20,583 22,000 15,000 740,000 15,310,000,000
14/07/2012 20,583 0.05 0.26 20,529 22,000 15,000 740,000 15,310,000,000
13/07/2012 20,529 0.00 ■■ 0.00 20,529 22,000 15,000 370,000 7,440,000,000
12/07/2012 20,529 0.31 1.52 20,222 22,000 15,000 370,000 7,440,000,000
11/07/2012 20,222 0.00 ■■ 0.00 20,222 22,000 15,000 430,000 8,530,000,000
10/07/2012 20,222 0.00 ■■ 0.00 20,222 22,000 15,000 430,000 8,530,000,000
09/07/2012 20,222 -0.09 -0.46 20,316 22,000 15,000 430,000 8,530,000,000
08/07/2012 20,316 0.00 ■■ 0.00 20,316 22,000 15,000 480,000 9,630,000,000
07/07/2012 20,316 0.70 3.54 19,621 22,000 15,000 480,000 9,630,000,000
06/07/2012 19,621 0.16 0.82 19,462 22,000 15,000 915,000 17,910,000,000
05/07/2012 19,462 -13.34 -40.68 32,806 22,000 15,000 845,000 16,440,000,000
04/07/2012 32,806 2.24 7.32 30,567 199,000 15,000 935,000 26,460,000,000
03/07/2012 30,567 1.13 3.82 29,441 199,000 15,000 915,000 24,460,000,000
02/07/2012 29,441 0.03 0.10 29,412 199,000 15,000 1,375,000 34,120,000,000
01/07/2012 29,412 -0.49 -1.65 29,906 199,000 15,000 1,635,000 39,480,000,000
30/06/2012 29,906 0.00 ■■ 0.00 29,906 199,000 15,000 1,385,000 34,180,000,000
29/06/2012 29,906 3.64 13.85 26,269 199,000 15,000 1,385,000 34,180,000,000
28/06/2012 26,269 0.00 ■■ 0.00 26,269 199,000 15,000 915,000 21,340,000,000
27/06/2012 26,269 0.00 ■■ 0.00 26,269 199,000 15,000 915,000 21,340,000,000
26/06/2012 26,269 -0.96 -3.52 27,227 199,000 15,000 885,000 20,710,000,000
25/06/2012 27,227 -0.67 -2.41 27,900 199,000 15,000 785,000 18,610,000,000
24/06/2012 27,900 -0.82 -2.86 28,722 199,000 15,000 745,000 17,790,000,000
23/06/2012 28,722 -1.03 -3.46 29,750 199,000 15,000 545,000 13,690,000,000
22/06/2012 29,750 0.00 ■■ 0.00 29,750 199,000 15,000 505,000 12,870,000,000
21/06/2012 29,750 0.00 ■■ 0.00 29,750 199,000 15,000 505,000 12,870,000,000
20/06/2012 29,750 0.00 ■■ 0.00 29,750 199,000 15,000 505,000 12,870,000,000
19/06/2012 29,750 0.00 ■■ 0.00 29,750 199,000 15,000 505,000 12,870,000,000
18/06/2012 29,750 0.00 ■■ 0.00 29,750 199,000 15,000 505,000 12,870,000,000
17/06/2012 29,750 0.00 ■■ 0.00 29,750 199,000 15,000 505,000 12,870,000,000
16/06/2012 29,750 0.00 ■■ 0.00 29,750 199,000 15,000 505,000 12,870,000,000
15/06/2012 29,750 5.16 20.98 24,590 199,000 15,000 505,000 12,870,000,000
14/06/2012 24,590 -0.09 -0.38 24,684 199,000 15,000 5,105,000 109,470,000,000
13/06/2012 24,684 -0.43 -1.73 25,118 199,000 15,000 5,075,000 108,840,000,000
12/06/2012 25,118 0.10 0.42 25,014 199,000 15,000 4,635,000 99,600,000,000
11/06/2012 25,014 -0.10 -0.41 25,118 199,000 15,000 4,835,000 103,900,000,000
10/06/2012 25,118 0.00 ■■ 0.00 25,118 199,000 15,000 4,635,000 99,600,000,000
09/06/2012 25,118 0.00 ■■ 0.00 25,118 199,000 15,000 4,635,000 99,600,000,000
08/06/2012 25,118 5.52 28.15 19,600 199,000 15,000 4,635,000 99,600,000,000
07/06/2012 19,600 0.08 0.43 19,516 22,000 15,000 4,605,000 95,260,000,000
06/06/2012 19,516 0.02 0.08 19,500 22,000 15,000 4,235,000 87,520,000,000
05/06/2012 19,500 0.20 1.06 19,296 22,000 15,000 4,255,000 87,900,000,000
04/06/2012 19,296 0.21 1.12 19,083 22,000 15,000 3,685,000 75,970,000,000
03/06/2012 19,083 0.17 0.92 18,909 22,000 15,000 3,085,000 63,370,000,000
02/06/2012 18,909 0.09 0.48 18,818 22,000 15,000 2,685,000 54,970,000,000
01/06/2012 18,818 0.34 1.86 18,474 22,000 15,000 2,325,000 47,370,000,000
31/05/2012 18,474 0.67 3.79 17,800 22,000 15,000 1,905,000 38,550,000,000
30/05/2012 17,800 0.49 2.84 17,308 22,000 15,000 1,105,000 21,750,000,000
29/05/2012 17,308 1.53 9.70 15,778 22,000 15,000 705,000 13,350,000,000
28/05/2012 15,778 0.00 ■■ 0.00 15,778 17,000 15,000 265,000 4,130,000,000
27/05/2012 15,778 0.00 ■■ 0.00 15,778 17,000 15,000 265,000 4,130,000,000
26/05/2012 15,778 0.00 ■■ 0.00 15,778 17,000 15,000 265,000 4,130,000,000
25/05/2012 15,778 0.00 ■■ 0.00 15,778 17,000 15,000 265,000 4,130,000,000
24/05/2012 15,778 0.00 ■■ 0.00 15,778 17,000 15,000 265,000 4,130,000,000
23/05/2012 15,778 0.00 ■■ 0.00 15,778 17,000 15,000 265,000 4,130,000,000
22/05/2012 15,778 0.15 0.98 15,625 17,000 15,000 265,000 4,130,000,000
21/05/2012 15,625 0.00 ■■ 0.00 15,625 16,000 15,000 245,000 3,790,000,000
20/05/2012 15,625 0.05 0.35 15,571 16,000 15,000 245,000 3,790,000,000
19/05/2012 15,571 0.00 ■■ 0.00 15,571 16,000 15,000 225,000 3,470,000,000
18/05/2012 15,571 0.00 ■■ 0.00 15,571 16,000 15,000 225,000 3,470,000,000
17/05/2012 15,571 0.00 ■■ 0.00 15,571 16,000 15,000 225,000 3,470,000,000
16/05/2012 15,571 0.00 ■■ 0.00 15,571 16,000 15,000 225,000 3,470,000,000
15/05/2012 15,571 0.07 0.46 15,500 16,000 15,000 225,000 3,470,000,000
14/05/2012 15,500 0.00 ■■ 0.00 15,500 16,000 15,000 220,000 3,390,000,000
13/05/2012 15,500 0.00 ■■ 0.00 15,500 16,000 15,000 220,000 3,390,000,000
12/05/2012 15,500 0.00 ■■ 0.00 15,500 16,000 15,000 220,000 3,390,000,000
11/05/2012 15,500 0.00 ■■ 0.00 15,500 16,000 15,000 220,000 3,390,000,000
10/05/2012 15,500 0.00 ■■ 0.00 15,500 16,000 15,000 220,000 3,390,000,000
09/05/2012 15,500 0.00 ■■ 0.00 15,500 16,000 15,000 220,000 3,390,000,000
08/05/2012 15,500 0.00 ■■ 0.00 15,500 16,000 15,000 220,000 3,390,000,000
07/05/2012 15,500 0.00 ■■ 0.00 15,500 16,000 15,000 220,000 3,390,000,000
06/05/2012 15,500 0.10 0.65 15,400 16,000 15,000 220,000 3,390,000,000
05/05/2012 15,400 0.00 ■■ 0.00 15,400 16,000 15,000 170,000 2,590,000,000
04/05/2012 15,400 0.00 ■■ 0.00 15,400 16,000 15,000 170,000 2,590,000,000
03/05/2012 15,400 -0.10 -0.65 15,500 16,000 15,000 170,000 2,590,000,000
02/05/2012 15,500 0.10 0.65 15,400 16,000 15,000 190,000 2,910,000,000
01/05/2012 15,400 0.00 ■■ 0.00 15,400 16,000 15,000 160,000 2,430,000,000
30/04/2012 15,400 0.15 0.98 15,250 16,000 15,000 160,000 2,430,000,000
29/04/2012 15,250 0.25 1.67 15,000 16,000 15,000 140,000 2,110,000,000
28/04/2012 15,000 -5.00 -25.00 20,000 15,000 15,000 80,000 1,200,000,000
28/02/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
27/02/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
26/02/2010 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 20,000 400,000,000
25/02/2010 20,000 -15.00 -42.86 35,000 20,000 20,000 20,000 400,000,000
11/08/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,000 70,000,000
10/08/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,000 70,000,000
09/08/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,000 70,000,000
08/08/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,000 70,000,000
07/08/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,000 70,000,000
06/08/2009 35,000 0.00 ■■ 0.00 0 35,000 35,000 2,000 70,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp