Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	50.20	3,000	50.20	50.20	50.20	0	100	0
28/04/2026	50.20	3,300	50.20	50.20	50.20	0	0	0
27/04/2026	50	7,600	49.90	50	49.55	0	0	0
24/04/2026	50	7,600	49.90	50	49.55	0	0	0
23/04/2026	49.55	21,800	49.55	49.55	49.55	100	0	0
22/04/2026	49.55	300	49.55	49.55	49.55	0	0	0
21/04/2026	49.55	4,900	49.90	49.90	49.55	0	0	0
20/04/2026	49.80	5,700	49.50	49.90	49.50	500	0	0
17/04/2026	49.50	21,600	49.55	49.75	49.50	200	0	0
16/04/2026	49.55	9,900	49.50	49.55	49.45	0	0	0
15/04/2026	49.50	5,100	49.55	49.55	49.50	500	0	0
14/04/2026	49.50	6,600	49.50	49.50	49.40	200	0	0
13/04/2026	49.45	4,000	50	50	49.40	100	0	0
10/04/2026	50	3,100	50	50	49.50	0	0	0
09/04/2026	50	19,200	50	50	49.35	300	0	0
08/04/2026	50.10	5,400	49.50	50.20	49.50	0	0	0
07/04/2026	49.50	4,100	49.55	49.75	49.45	0	0	0
06/04/2026	49.50	2,400	49.55	49.55	49.50	0	0	0
03/04/2026	50	2,000	49.75	50	49.75	0	0	0
02/04/2026	49.75	1,300	49.85	49.85	49.35	0	500	0
01/04/2026	49.85	1,100	49.35	49.85	49.35	100	0	0
31/03/2026	49.20	300	49.10	49.20	49.10	0	100	0
30/03/2026	49.10	500	49.10	49.15	49.10	0	0	0
27/03/2026	49.15	1,900	49.15	49.15	49.10	200	0	0
26/03/2026	49.05	3,500	50	50	49	900	0	0
25/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2026	49.95	1,100	50	50	49.95	0	0	0
24/03/2026	49.30	2,200	49.59	49.59	49.10	100	0	0
23/03/2026	49.01	5,100	49.50	49.50	48.91	0	600	0
20/03/2026	49.69	3,200	50.48	50.48	49.50	0	0	0
19/03/2026	49.50	1,300	50.18	50.18	49.50	100	0	0.0
18/03/2026	50.18	2,900	50.77	50.87	49.89	0	0	0
17/03/2026	50.08	1,400	50.08	50.48	50.08	300	0	0.0
16/03/2026	50.08	9,700	48.86	50.08	48.86	0	3,300	-0.2
13/03/2026	49.59	3,800	50.08	50.08	49.50	0	3,300	-0.2
12/03/2026	49.99	2,100	50.48	50.48	49.99	0	0	0
11/03/2026	50.48	4,000	50.87	50.97	50.18	100	0	0.0
10/03/2026	49.50	11,000	49.01	51.75	49.01	0	0	0
09/03/2026	49.01	36,400	51.06	51.16	47.98	0	0	0
06/03/2026	51.55	4,400	51.06	51.85	51.06	0	0	0
05/03/2026	52.24	1,600	51.46	52.73	51.46	0	100	-0.0
04/03/2026	51.46	19,700	52.34	52.34	51.16	0	300	-0.0
03/03/2026	52.34	4,200	52.83	52.83	52.34	300	0	0.0
02/03/2026	52.83	7,000	52.53	52.93	52.24	0	0	0
27/02/2026	52.53	4,100	52.53	52.93	52.53	0	100	-0.0
26/02/2026	52.53	16,000	53.02	53.02	52.53	0	0	0
25/02/2026	53.02	11,300	53.12	53.22	52.83	700	4,100	-0.2
24/02/2026	53.22	5,700	53.22	54.49	52.93	0	0	0
23/02/2026	53.22	3,200	52.14	53.32	52.14	100	0	0.0
13/02/2026	53.02	2,600	52.44	53.02	51.75	300	0	0.0
12/02/2026	52.44	1,000	52.44	52.44	52.44	0	0	0
11/02/2026	53.51	2,600	52.53	53.51	52.44	300	0	0.0
10/02/2026	52.53	5,600	52.93	52.93	51.26	400	0	0.0
09/02/2026	52.93	200	52.93	52.93	52.93	0	0	0
06/02/2026	53.02	7,000	53.02	53.02	50.57	0	0	0
05/02/2026	53.61	5,200	53.42	54.10	52.93	300	0	0.0
04/02/2026	53.42	5,300	52.93	53.42	52.73	1,000	0	0.1
03/02/2026	53.12	9,000	52.73	53.12	52.73	0	0	0
02/02/2026	52.73	3,400	53.91	53.91	52.73	0	0	0
30/01/2026	53.81	1,500	53.81	53.81	53.71	0	0	0
29/01/2026	53.81	5,700	53.22	53.81	53.12	400	0	0.0
28/01/2026	53.91	6,000	54.20	54.20	53.91	3,000	0	0.2
27/01/2026	54.20	4,400	53.71	54.20	53.22	2,300	600	0.1
26/01/2026	53.81	6,600	54.89	54.89	53.12	2,000	0	0.1
23/01/2026	54.69	12,500	55.18	55.57	53.91	0	200	-0.0
22/01/2026	55.18	21,600	53.02	55.87	53.02	11,100	200	0.6
21/01/2026	53.42	3,500	53.42	53.42	53.02	400	0	0.0
20/01/2026	53.91	14,600	53.71	54.20	53.02	11,400	0	0.6
19/01/2026	53.71	18,900	52.34	54.20	52.34	12,100	500	0.6
16/01/2026	52.34	18,800	50.97	52.44	50.97	12,000	100	0.6
15/01/2026	50.87	10,900	49.99	50.97	49.99	3,700	0	0.2
14/01/2026	49.99	24,700	49.99	50.97	49.99	8,200	2,100	0.3
13/01/2026	50.48	14,300	50.38	50.48	49.99	1,700	400	0.1
12/01/2026	50.38	6,100	49.99	50.67	49.79	0	0	0
09/01/2026	50.38	5,600	50.67	50.67	50.08	0	0	0
08/01/2026	50.48	18,900	50.38	50.97	49.50	600	0	0.0
07/01/2026	50.18	30,400	49.50	50.48	49.01	200	1,200	-0.1
06/01/2026	49.50	11,200	50.48	50.48	49.50	300	0	0.0
05/01/2026	50.97	4,300	51.46	51.46	50.48	0	500	-0.0
31/12/2025	51.55	700	51.75	51.75	50.97	0	100	-0.0
30/12/2025	51.46	4,800	50.28	51.95	50.28	700	0	0.0
29/12/2025	50.28	3,400	49.99	50.28	49.69	0	0	0
26/12/2025	49.50	3,400	49.40	49.50	49.30	200	0	0.0
25/12/2025	50.48	3,100	50.08	50.48	49.99	0	2,700	-0.1
24/12/2025	50.48	1,600	50.77	50.87	50.48	0	100	-0.0
23/12/2025	50.97	7,300	51.65	51.65	50.48	3,000	0	0.2
22/12/2025	51.75	13,100	51.06	51.85	49.50	1,000	700	0.0
19/12/2025	51.06	3,500	51.06	52.93	50.08	1,500	1,400	0.0
18/12/2025	51.06	1,600	51.65	51.65	51.06	100	0	0.0
17/12/2025	51.65	2,900	50.67	51.65	50.38	600	0	0.0
16/12/2025	50.48	6,500	50.97	50.97	49.79	0	0	0
15/12/2025	50.97	1,800	50.77	51.06	50.77	0	0	0
12/12/2025	50.38	1,900	50.97	51.16	50.28	0	100	-0.0
11/12/2025	50.97	5,400	51.16	51.75	50.97	0	400	-0.0
10/12/2025	51.16	2,900	51.36	51.36	51.06	0	0	0
09/12/2025	51.36	3,800	51.95	51.95	51.26	0	1,200	-0.1
08/12/2025	52.04	1,900	52.24	52.24	51.46	100	500	-0.0
05/12/2025	52.24	20,400	52.04	52.34	48.96	300	0	0.0
04/12/2025	52.34	2,100	52.93	52.93	52.34	1,100	0	0.1
03/12/2025	52.14	3,300	52.04	52.14	51.95	200	0	0.0
02/12/2025	52.04	9,500	52.04	52.44	51.95	0	400	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.10	2.24%	137,800	1,400	0	49.10 50.20 50.20
2 tháng (2026-03-02)	-2.63	-4.98%	264,300	-4,200	-0.3	49.01 52.83 50.20
3 tháng (2026-01-29)	-3.61	-6.71%	353,700	-4,900	-0.4	49.01 53.81 50.20
6 tháng (2025-10-31)	-3.12	-5.85%	863,000	141,200	7.6	49.01 55.18 50.20
12 tháng (2025-05-05)	-15.26	-23.31%	4,747,900	169,100	8.6	49.01 68.52 50.20
24 tháng (2024-05-09)	-10	-16.61%	14,690,700	210,502	13.9	49.01 83.23 50.20
36 tháng (2023-05-15)	19.40	62.99%	20,205,100	-281,732	-4.7	29.63 83.23 50.20
60 tháng (2021-05-25)	17.61	54.03%	21,510,366	-269,477	0.4	27 83.23 50.20

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH