Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Kỹ nghệ Thực phẩm Việt NamMã CK: VIFON 35 ▲ +14 (+66.67%) (cập nhật 09:43 08/05/2014)
Đang giao dịch
VIFON » Lịch sử giao dịch
| 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 |