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)
10/03/2022
40.76
 1,900 40.64 40.76 39.51 0 0 0
09/03/2022
40.64
 0 40.64 40.64 40.64 0 0 0
08/03/2022
40.64
 300 40.64 40.64 40.64 0 0 0
07/03/2022
40.64
 200 40.40 40.64 40.64 0 0 0
04/03/2022
40.40
 5,200 40.40 40.40 40.40 0 0 0
03/03/2022
40.40
 0 40.40 40.40 40.40 0 0 0
02/03/2022
40.40
 500 39.63 40.40 40.11 0 0 0
01/03/2022
39.63
 0 39.63 39.63 39.63 0 0 0
28/02/2022
39.63
 0 39.63 39.63 39.63 0 0 0
25/02/2022
39.63
 400 37.08 39.63 39.63 0 0 0
24/02/2022
37.08
 100 39.81 39.81 37.08 0 0 0
23/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
22/02/2022
39.81
 6,300 39.81 39.81 38.62 0 0 0
21/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
18/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
17/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
16/02/2022
39.81
 1,100 39.81 39.81 39.81 0 0 0
15/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
14/02/2022
39.81
 0 39.81 39.81 39.81 0 0 0
11/02/2022
39.81
 500 42.48 42.48 39.81 0 0 0
10/02/2022
42.48
 0 42.48 42.48 42.48 0 0 0
09/02/2022
42.48
 0 42.48 42.48 42.48 0 0 0
08/02/2022
42.48
 0 42.48 42.48 42.48 0 0 0
07/02/2022
42.48
 0 42.48 42.48 42.48 0 0 0
28/01/2022
42.48
 100 42.42 42.48 42.48 0 0 0
27/01/2022
42.42
 0 42.42 42.42 42.42 0 0 0
26/01/2022
42.42
 0 42.42 42.42 42.42 0 0 0
25/01/2022
42.42
 0 42.42 42.42 42.42 0 0 0
24/01/2022
42.42
 0 42.42 42.42 42.42 0 0 0
21/01/2022
42.42
 64,000 42.07 42.42 41.59 0 0 0
20/01/2022
42.07
 5,400 40.40 42.19 41.59 0 0 0
19/01/2022
40.40
 15,900 39.81 40.40 39.81 0 0 0
18/01/2022
39.81
 6,900 39.75 39.81 39.69 0 0 0
17/01/2022
39.75
 10,000 39.22 39.75 39.63 0 0 0
14/01/2022
39.22
 0 39.22 39.22 39.22 0 0 0
13/01/2022
39.22
 23,800 39.22 39.22 36.48 0 0 0
12/01/2022
39.22
 100 39.22 39.22 39.22 0 0 0
11/01/2022
39.22
 24,000 38.03 39.22 37.73 0 0 0
10/01/2022
38.03
 1,300 39.22 39.22 37.97 0 0 0
07/01/2022
39.22
 4,800 37.43 39.22 39.22 0 0 0
06/01/2022
37.43
 16,800 35.00 37.43 35.47 0 0 0
05/01/2022
35.00
 13,400 32.74 35.00 34.94 0 0 0
04/01/2022
32.74
 2,800 31.85 34.05 31.85 0 0 0
31/12/2021
31.85
 100 31.79 31.85 31.85 0 0 0
30/12/2021
31.79
 900 31.79 31.79 31.79 0 0 0
29/12/2021
31.79
 7,500 32.92 32.92 31.79 0 0 0
28/12/2021
32.92
 500 32.68 34.76 32.92 0 0 0
27/12/2021
32.68
 500 32.80 32.80 32.68 0 0 0
24/12/2021
32.80
 3,400 32.80 35.06 32.80 0 0 0
23/12/2021
32.80
 0 32.80 32.80 32.80 0 0 0
22/12/2021
32.80
 100 32.80 32.80 32.80 0 0 0
21/12/2021
32.80
 100 33.39 33.39 32.80 0 0 0
20/12/2021
33.39
 3,000 32.09 34.28 33.27 0 0 0
17/12/2021
32.09
 200 33.39 33.39 32.09 0 0 0
16/12/2021
33.39
 200 35.65 35.65 33.33 0 0 0
15/12/2021
35.65
 2,500 35.65 35.65 35.65 0 0 0
14/12/2021
35.65
 6,800 36.30 36.30 35.65 0 0 0
13/12/2021
36.30
 8,700 36.60 36.78 35.06 0 0 0
10/12/2021
36.60
 13,700 36.60 36.60 36.54 0 0 0
09/12/2021
36.60
 3,100 36.72 36.72 36.48 0 0 0
08/12/2021
36.72
 5,800 36.78 37.25 34.76 0 0 0
07/12/2021
36.78
 29,700 35.47 36.78 33.93 0 0 0
06/12/2021
35.47
 7,500 36.13 37.85 33.75 0 0 0
03/12/2021
36.13
 2,000 35.71 36.36 34.82 0 0 0
02/12/2021
35.71
 50,500 33.87 36.19 34.46 0 100 -0.0
01/12/2021
33.87
 20,500 32.50 34.76 33.04 0 0 0
30/11/2021
32.50
 8,400 31.85 33.81 31.97 0 0 0
29/11/2021
31.85
 6,200 31.55 33.75 31.08 0 0 0
26/11/2021
31.55
 9,700 31.49 32.38 31.19 0 0 0
25/11/2021
31.49
 4,600 31.49 31.49 31.49 0 0 0
24/11/2021
31.49
 7,700 31.49 31.79 31.49 0 0 0
23/11/2021
31.49
 10,600 30.60 31.49 31.08 500 0 0.0
22/11/2021
30.60
 400 30.01 30.60 30.54 0 0 0
19/11/2021
30.01
 13,500 29.71 30.96 29.83 0 0 0
18/11/2021
29.71
 2,700 30.60 32.74 29.71 300 0 0.0
17/11/2021
30.60
 600 28.76 30.72 30.60 0 0 0
16/11/2021
28.76
 3,500 30.90 30.90 28.76 0 0 0
15/11/2021
30.90
 100 31.13 31.13 30.90 0 0 0
12/11/2021
31.13
 0 31.13 31.13 31.13 0 0 0
11/11/2021
31.13
 300 31.19 31.19 31.08 0 0 0
10/11/2021
31.19
 100 29.77 31.19 31.19 0 0 0
09/11/2021
29.77
 0 29.77 29.77 29.77 0 0 0
08/11/2021
29.77
 100 31.49 31.49 29.77 0 0 0
05/11/2021
31.49
 0 31.49 31.49 31.49 0 0 0
04/11/2021
31.49
 300 30.30 31.49 30.36 0 0 0
03/11/2021
30.30
 100 30.30 30.30 30.30 0 0 0
02/11/2021
30.30
 1,600 30.30 31.49 30.30 0 0 0
01/11/2021
30.30
 100 32.50 32.50 30.30 0 0 0
29/10/2021
32.50
 0 32.50 32.50 32.50 0 0 0
28/10/2021
32.50
 0 32.50 32.50 32.50 0 0 0
27/10/2021
32.50
 0 32.50 32.50 32.50 0 0 0
26/10/2021
32.50
 0 32.50 32.50 32.50 0 0 0
25/10/2021
32.50
 3,400 31.97 32.98 31.97 0 0 0
22/10/2021
31.97
 200 34.28 34.28 31.97 0 0 0
21/10/2021
34.28
 0 34.28 34.28 34.28 0 0 0
20/10/2021
34.28
 0 34.28 34.28 34.28 0 0 0
19/10/2021
34.28
 0 34.28 34.28 34.28 0 0 0
18/10/2021
34.28
 0 34.28 34.28 34.28 0 0 0
15/10/2021
34.28
 10,200 32.09 34.28 30.96 0 0 0
14/10/2021
32.09
 3,600 30.01 32.09 32.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |