CTCP Khử trùng Việt Nam (vfg)

50.50
-0.70
(-1.37%)
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
(2026-02-23) 		-3.20 -5.89% 145,600 -9,700 -0.5
50
54.30
51.20
2 tháng
(2026-01-19) 		-3.70 -6.75% 282,800 33,800 1.9
50
56.30
51.20
3 tháng
(2025-12-18) 		-1 -1.92% 470,500 57,700 3.1
50
56.30
51.20
6 tháng
(2025-09-19) 		-7.50 -12.80% 1,086,700 153,900 8.4
50
58.60
51.20
12 tháng
(2025-03-24) 		-14.55 -22.17% 5,496,800 139,099 7.3
50
69.91
51.20
24 tháng
(2024-03-28) 		-3 -5.55% 16,670,000 226,702 14.6
50
84.92
51.20
36 tháng
(2023-04-03) 		21.21 70.96% 20,082,600 -283,834 -4.7
29.19
84.92
51.20
60 tháng
(2021-04-13) 		21.29 71.39% 21,958,211 -270,077 0.5
27.55
84.92
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
34.29
 8,800 32.94 34.29 32.94 7,900 0 0.4
01/08/2022
32.94
 500 34.16 34.16 31.96 0 0 0.0
29/07/2022
34.16
 5,000 32.94 34.16 33.19 0 0 0.0
28/07/2022
32.94
 500 31.96 32.94 31.96 0 0 0.0
27/07/2022
31.96
 200 29.95 32.02 31.96 0 0 0.0
26/07/2022
29.95
 800 29.95 29.95 29.95 0 0 0.0
25/07/2022
29.95
 1,600 30.53 30.53 29.46 400 0 0.0
22/07/2022
30.53
 900 29.34 30.53 29.64 0 0 0.0
21/07/2022
29.34
 0 29.34 29.34 29.34 0 0 0.0
20/07/2022
29.34
 200 29.64 29.64 29.34 0 0 0.0
19/07/2022
29.64
 200 29.64 29.64 29.64 0 0 0.0
18/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
15/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
14/07/2022
29.64
 200 29.46 29.64 29.64 0 0 0.0
13/07/2022
29.46
 600 29.06 29.64 29.46 0 0 0.0
12/07/2022
29.06
 900 29.64 29.64 29.06 0 0 0.0
11/07/2022
29.64
 400 29.64 29.64 29.64 0 0 0.0
08/07/2022
29.64
 1,000 29.64 29.64 29.64 500 0 0.0
07/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
06/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
05/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
04/07/2022
29.64
 800 29.34 29.64 29.64 0 0 0.0
01/07/2022
29.34
 2,200 29.64 29.64 29.34 0 0 0.0
30/06/2022
29.64
 300 29.95 29.95 29.64 0 0 0.0
29/06/2022
29.95
 0 29.95 29.95 29.95 0 0 0
28/06/2022
29.95
 800 30.53 30.53 29.95 0 0 0.0
27/06/2022
30.53
 0 30.53 30.53 30.53 0 0 0.0
24/06/2022
30.53
 400 32.09 32.09 30.53 0 0 0.0
23/06/2022
32.09
 900 30.86 32.09 31.17 0 0 0.0
22/06/2022
30.86
 400 31.84 31.84 30.56 100 0 0.0
21/06/2022
31.84
 1,200 31.35 31.84 29.64 0 0 0.0
20/06/2022
31.35
 400 30.99 31.35 30.56 0 0 0
17/06/2022
30.99
 900 31.05 31.05 29.95 0 0 0.0
16/06/2022
31.05
 100 29.67 31.05 31.05 0 0 0.0
15/06/2022
29.67
 1,400 30.53 30.56 29.64 0 0 0.0
14/06/2022
30.53
 200 30.56 30.56 28.51 0 0 0.0
13/06/2022
30.56
 1,300 31.35 31.35 29.43 0 0 0.0
10/06/2022
31.35
 800 30.86 31.35 30.86 700 0 0.0
09/06/2022
30.86
 4,400 31.11 31.11 29.34 0 0 0.1
08/06/2022
31.11
 2,800 31.72 32.27 31.05 0 0 0.1
07/06/2022
31.72
 100 30.56 31.72 31.72 0 0 0.1
06/06/2022
30.56
 300 31.23 32.27 30.56 0 0 0
03/06/2022
31.23
 300 31.23 33.19 31.23 0 0 0.1
02/06/2022
31.23
 2,500 29.64 31.35 29.64 0 0 0.1
01/06/2022
29.64
 400 29.70 29.70 29.64 0 0 0.1
31/05/2022
29.70
 2,400 30.56 30.56 29.37 0 0 0.1
30/05/2022
30.56
 1,300 31.60 31.60 29.46 0 0 0.1
27/05/2022
31.60
 300 31.66 31.66 31.60 0 0 0.1
26/05/2022
31.66
 3,500 33.92 33.92 31.60 1,000 0 0.1
25/05/2022
33.92
 1,000 32.15 33.92 31.90 0 0 0.0
24/05/2022
32.15
 100 32.09 32.15 32.15 0 0 0.0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2022
32.09
 0 32.09 32.09 32.09 0 0 0.0
20/05/2022
32.09
 100 33.10 33.10 32.09 0 0 0.0
19/05/2022
33.10
 100 33.10 33.10 33.10 0 0 0.0
18/05/2022
33.10
 100 33.10 33.10 33.10 0 0 0.0
17/05/2022
33.10
 2,000 35.53 35.53 33.10 0 0 0.0
16/05/2022
35.53
 100 35.65 35.65 35.53 0 0 0.0
13/05/2022
35.65
 0 35.65 35.65 35.65 0 0 0
12/05/2022
35.65
 0 35.65 35.65 35.65 0 0 0
11/05/2022
35.65
 19,400 35.65 36.84 33.16 500 0 0.0
10/05/2022
35.65
 100 38.03 38.03 35.65 0 0 0
09/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
06/05/2022
38.03
 2,100 38.03 38.03 37.43 2,100 0 0.1
05/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
04/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
29/04/2022
38.03
 300 37.97 38.03 37.97 0 0 0
28/04/2022
37.97
 200 36.54 37.97 36.19 0 0 0
27/04/2022
36.54
 300 35.65 36.54 36.54 0 0 0
26/04/2022
35.65
 0 35.65 35.65 35.65 0 0 0
25/04/2022
35.65
 400 36.84 36.84 34.34 0 0 0
22/04/2022
36.84
 1,000 38.32 38.32 36.84 0 0 0
21/04/2022
38.32
 100 36.24 38.32 38.32 0 0 0
20/04/2022
36.24
 100 35.71 36.24 36.24 0 0 0
19/04/2022
35.71
 1,200 36.07 36.07 33.57 0 0 0
18/04/2022
36.07
 300 36.24 36.24 35.65 0 0 0
15/04/2022
36.24
 300 38.03 38.03 36.24 0 0 0
14/04/2022
38.03
 0 38.03 38.03 38.03 0 0 0
13/04/2022
38.03
 100 36.24 38.03 38.03 0 0 0
12/04/2022
36.24
 1,000 38.62 39.16 36.24 0 0 0
08/04/2022
38.62
 0 38.62 38.62 38.62 0 0 0
07/04/2022
38.62
 4,300 38.62 38.62 38.62 0 0 0
06/04/2022
38.62
 800 37.73 38.62 35.12 0 0 0
05/04/2022
37.73
 7,500 40.40 40.40 37.73 0 0 0
04/04/2022
40.40
 8,100 40.40 40.40 40.29 0 0 0
01/04/2022
40.40
 5,100 40.40 40.40 40.34 0 0 0
31/03/2022
40.40
 7,500 40.40 40.64 40.40 0 0 0
30/03/2022
40.40
 300 40.34 40.40 40.40 0 0 0
29/03/2022
40.34
 0 40.34 40.34 40.34 0 0 0
28/03/2022
40.34
 500 39.75 40.34 37.08 0 0 0
25/03/2022
39.75
 0 39.75 39.75 39.75 0 0 0
24/03/2022
39.75
 0 39.75 39.75 39.75 0 0 0
23/03/2022
39.75
 0 39.75 39.75 39.75 0 0 0
22/03/2022
39.75
 500 39.22 39.75 39.51 0 0 0
21/03/2022
39.22
 300 40.76 40.76 39.22 0 0 0
18/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
17/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
16/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
15/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
14/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0
11/03/2022
40.76
 0 40.76 40.76 40.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |