CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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
(2026-05-13) 		-1.49 -3.12% 165,200 30,400 0
46.20
48.18
46.20
2 tháng
(2026-04-13) 		-1.06 -2.23% 323,400 41,900 0
46.20
48.18
46.20
3 tháng
(2026-03-16) 		-1.67 -3.47% 395,100 39,400 -0.1
46.20
48.18
46.20
6 tháng
(2025-12-15) 		-2.52 -5.14% 865,700 100,700 3.2
46.20
52.96
46.20
12 tháng
(2025-06-17) 		-13.44 -22.46% 4,364,400 219,200 8.0
46.20
61.78
46.20
24 tháng
(2024-06-24) 		-22.40 -32.56% 12,834,500 14,102 -3.9
46.20
79.88
46.20
36 tháng
(2023-06-28) 		17.48 60.42% 20,395,700 -244,432 -4.8
28.92
79.88
46.20
60 tháng
(2021-07-08) 		17.86 62.60% 21,510,703 -229,277 0.4
25.92
79.88
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
32.26
 11,500 32.26 32.26 31.92 0 0 0
25/10/2022
32.26
 6,400 30.40 32.26 28.27 0 0 0
24/10/2022
30.40
 0 30.40 30.40 30.40 0 0 0
21/10/2022
30.40
 7,900 29.87 30.40 29.64 2,000 100 0.1
20/10/2022
29.87
 800 30.33 30.33 28.24 0 0 0
19/10/2022
30.33
 0 30.33 30.33 30.33 0 0 0
18/10/2022
30.33
 100 28.88 30.33 30.33 0 0 0.0
17/10/2022
28.88
 2,400 28.73 29.19 28.88 0 0 0.0
14/10/2022
28.73
 500 30.40 30.93 28.50 0 0 0.0
13/10/2022
30.40
 600 31.05 31.77 30.40 0 0 0.0
12/10/2022
31.05
 1,200 29.95 31.47 28.12 0 0 0.0
11/10/2022
29.95
 200 30.10 31.81 29.95 0 0 0.0
10/10/2022
30.10
 100 28.88 30.10 30.10 0 0 0.0
07/10/2022
28.88
 500 29.26 29.26 28.88 0 0 0.0
06/10/2022
29.26
 600 28.81 29.26 28.88 0 0 0.0
05/10/2022
28.81
 0 28.81 28.81 28.81 0 0 0.0
04/10/2022
28.81
 800 28.88 28.88 27.13 0 0 0.0
03/10/2022
28.88
 500 29.22 29.22 28.88 0 0 0.0
30/09/2022
29.22
 800 29.60 30.36 27.82 0 0 0.0
29/09/2022
29.60
 800 29.34 31.09 29.34 0 0 0.0
28/09/2022
29.34
 400 29.98 31.85 29.34 0 0 0.0
27/09/2022
29.98
 300 30.25 30.25 29.95 0 0 0.0
26/09/2022
30.25
 100 30.36 30.36 30.25 0 0 0.0
23/09/2022
30.36
 700 30.33 31.54 29.49 0 0 0.0
22/09/2022
30.33
 1,700 29.64 31.09 29.64 10 9 0.0
21/09/2022
29.64
 1,200 28.96 30.97 29.64 0 0 -0.0
20/09/2022
28.96
 800 29.34 29.34 28.96 0 340 -0.0
19/09/2022
29.34
 5,700 31.43 32.26 29.30 20 5,300 -0.2
16/09/2022
31.43
 11,200 33.78 33.78 31.43 567 10,600 -0.4
15/09/2022
33.78
 2,700 33.97 33.97 31.62 0 2,000 -0.0
14/09/2022
33.97
 0 33.97 33.97 33.97 0 0 -0.0
13/09/2022
33.97
 600 36.33 36.33 33.94 0 200 -0.0
12/09/2022
36.33
 1,200 35.08 37.39 32.68 0 17 0.1
09/09/2022
35.08
 1,900 32.91 35.15 32.95 1,700 0 0.1
08/09/2022
32.91
 1,000 31.16 33.21 31.16 0 200 -0.0
07/09/2022
31.16
 1,000 30.29 32.38 31.16 0 200 -0.0
06/09/2022
30.29
 1,800 32.11 34.35 30.06 0 700 -0.0
05/09/2022
32.11
 700 34.13 34.20 32.07 0 100 -0.0
31/08/2022
34.13
 400 33.71 34.20 31.92 0 0 0.1
30/08/2022
33.71
 700 33.71 35.87 31.35 0 0 0.1
29/08/2022
33.71
 1,100 36.18 37.93 33.67 0 0 0.1
26/08/2022
36.18
 300 38.84 38.84 36.14 0 0 0.1
25/08/2022
38.84
 100 36.90 38.84 38.84 0 0 0.1
24/08/2022
36.90
 500 34.92 36.94 36.90 0 0 0.1
23/08/2022
34.92
 400 34.20 36.48 33.06 0 0 0.1
22/08/2022
34.20
 2,600 35.53 36.44 34.20 0 0 0.1
19/08/2022
35.53
 400 37.24 37.24 34.96 0 0 0.1
18/08/2022
37.24
 500 37.89 40.51 35.34 0 0 0.1
17/08/2022
37.89
 400 36.75 39.22 36.75 0 0 0.1
16/08/2022
36.75
 2,900 34.39 36.79 36.41 2,600 0 0.1
15/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/08/2022
34.39
 2,000 32.16 34.39 34.35 1,600 0 0.1
12/08/2022
32.16
 2,900 31.98 32.27 31.92 0 0 0.1
11/08/2022
31.98
 300 34.38 34.38 31.98 0 0 0.1
10/08/2022
34.38
 2,100 32.16 34.38 31.86 1,400 0 0.1
09/08/2022
32.16
 2,900 33.15 33.15 30.93 1,800 0 0.1
08/08/2022
33.15
 2,300 35.61 35.61 33.15 2,200 0 0.1
05/08/2022
35.61
 0 35.61 35.61 35.61 0 0 0.4
04/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2022
35.61
 100 34.44 35.61 35.61 0 0 0.4
03/08/2022
34.44
 1,800 32.25 34.44 34.38 0 0 0.4
02/08/2022
32.25
 8,800 30.99 32.25 30.99 7,900 0 0.4
01/08/2022
30.99
 500 32.14 32.14 30.07 0 0 0.0
29/07/2022
32.14
 5,000 30.99 32.14 31.22 0 0 0.0
28/07/2022
30.99
 500 30.07 30.99 30.07 0 0 0.0
27/07/2022
30.07
 200 28.17 30.12 30.07 0 0 0.0
26/07/2022
28.17
 800 28.17 28.17 28.17 0 0 0.0
25/07/2022
28.17
 1,600 28.72 28.72 27.71 400 0 0.0
22/07/2022
28.72
 900 27.60 28.72 27.88 0 0 0.0
21/07/2022
27.60
 0 27.60 27.60 27.60 0 0 0.0
20/07/2022
27.60
 200 27.88 27.88 27.60 0 0 0.0
19/07/2022
27.88
 200 27.88 27.88 27.88 0 0 0.0
18/07/2022
27.88
 0 27.88 27.88 27.88 0 0 0.0
15/07/2022
27.88
 0 27.88 27.88 27.88 0 0 0.0
14/07/2022
27.88
 200 27.71 27.88 27.88 0 0 0.0
13/07/2022
27.71
 600 27.34 27.88 27.71 0 0 0.0
12/07/2022
27.34
 900 27.88 27.88 27.34 0 0 0.0
11/07/2022
27.88
 400 27.88 27.88 27.88 0 0 0.0
08/07/2022
27.88
 1,000 27.88 27.88 27.88 500 0 0.0
07/07/2022
27.88
 0 27.88 27.88 27.88 0 0 0.0
06/07/2022
27.88
 0 27.88 27.88 27.88 0 0 0.0
05/07/2022
27.88
 0 27.88 27.88 27.88 0 0 0.0
04/07/2022
27.88
 800 27.60 27.88 27.88 0 0 0.0
01/07/2022
27.60
 2,200 27.88 27.88 27.60 0 0 0.0
30/06/2022
27.88
 300 28.17 28.17 27.88 0 0 0.0
29/06/2022
28.17
 0 28.17 28.17 28.17 0 0 0
28/06/2022
28.17
 800 28.72 28.72 28.17 0 0 0.0
27/06/2022
28.72
 0 28.72 28.72 28.72 0 0 0.0
24/06/2022
28.72
 400 30.18 30.18 28.72 0 0 0.0
23/06/2022
30.18
 900 29.03 30.18 29.32 0 0 0.0
22/06/2022
29.03
 400 29.95 29.95 28.74 100 0 0.0
21/06/2022
29.95
 1,200 29.49 29.95 27.88 0 0 0.0
20/06/2022
29.49
 400 29.15 29.49 28.74 0 0 0
17/06/2022
29.15
 900 29.20 29.20 28.17 0 0 0.0
16/06/2022
29.20
 100 27.91 29.20 29.20 0 0 0.0
15/06/2022
27.91
 1,400 28.72 28.74 27.88 0 0 0.0
14/06/2022
28.72
 200 28.74 28.74 26.82 0 0 0.0
13/06/2022
28.74
 1,300 29.49 29.49 27.68 0 0 0.0
10/06/2022
29.49
 800 29.03 29.49 29.03 700 0 0.0
09/06/2022
29.03
 4,400 29.26 29.26 27.60 0 0 0.1
08/06/2022
29.26
 2,800 29.84 30.35 29.20 0 0 0.1
07/06/2022
29.84
 100 28.74 29.84 29.84 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |