CTCP Khử trùng Việt Nam (vfg)

53.30
-0.10
(-0.19%)
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
(2025-11-05) 		0.20 0.38% 167,500 76,100 4.1
53.10
55.10
53.30
2 tháng
(2025-10-06) 		-4 -6.97% 437,800 93,600 5.1
53.10
58
53.30
3 tháng
(2025-09-08) 		-5.60 -9.49% 633,300 97,400 5.3
53.10
59.10
53.30
6 tháng
(2025-06-09) 		-10.51 -16.45% 3,551,300 119,800 4.9
53.10
65.68
53.30
12 tháng
(2024-12-10) 		-25.38 -32.21% 7,361,600 -138,941 -12.0
53.10
78.78
53.30
24 tháng
(2023-12-18) 		21.02 64.91% 19,211,800 -379,532 -9.2
31.58
84.92
53.30
36 tháng
(2022-12-21) 		24.31 83.58% 19,628,100 -337,336 -7.6
27.55
84.92
53.30
60 tháng
(2020-12-31) 		26.91 101.59% 21,556,475 -332,740 -2.9
24.85
84.92
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
30.01
 0 30.01 30.01 30.01 0 0 0
12/10/2021
30.01
 1,000 32.09 32.09 30.01 0 1,000 -0.1
11/10/2021
32.09
 0 32.09 32.09 32.09 0 0 0
08/10/2021
32.09
 300 32.20 32.20 32.09 0 0 0
07/10/2021
32.20
 0 32.20 32.20 32.20 0 0 0
06/10/2021
32.20
 0 32.20 32.20 32.20 0 0 0
05/10/2021
32.20
 300 32.09 32.20 31.79 0 0 0
04/10/2021
32.09
 600 32.44 32.44 32.09 0 0 0
01/10/2021
32.44
 100 32.44 32.44 32.44 0 0 0
30/09/2021
32.44
 100 32.32 32.44 32.44 0 0 0
29/09/2021
32.32
 0 32.32 32.32 32.32 0 0 0
28/09/2021
32.32
 0 32.32 32.32 32.32 0 0 0
27/09/2021
32.32
 0 32.32 32.32 32.32 0 0 0
24/09/2021
32.32
 200 33.27 33.27 32.32 0 0 0
23/09/2021
33.27
 0 33.27 33.27 33.27 0 0 0
22/09/2021
33.27
 400 31.49 33.27 31.55 0 0 0
21/09/2021
31.49
 500 29.83 31.49 27.75 0 0 0
20/09/2021
29.83
 100 27.93 29.83 29.83 0 0 0
17/09/2021
27.93
 0 27.93 27.93 27.93 0 0 0
16/09/2021
27.93
 800 29.95 29.95 27.93 0 0 0
15/09/2021
29.95
 0 29.95 29.95 29.95 0 0 0
14/09/2021
29.95
 0 29.95 29.95 29.95 0 0 0
13/09/2021
29.95
 0 29.95 29.95 29.95 0 0 0
10/09/2021
29.95
 0 29.95 29.95 29.95 0 0 0
09/09/2021
29.95
 200 32.09 32.09 29.95 0 0 0
08/09/2021
32.09
 0 32.09 32.09 32.09 0 0 0
07/09/2021
32.09
 100 32.09 32.09 32.09 0 0 0
06/09/2021
32.09
 600 32.09 32.38 32.09 0 0 0
01/09/2021
32.09
 0 32.09 32.09 32.09 0 0 0
31/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
30/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
27/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
26/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
25/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
24/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
23/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
20/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
18/08/2021
32.09
 200 31.97 32.09 32.09 0 0 0
17/08/2021
31.97
 0 31.97 31.97 31.97 0 0 0
16/08/2021
31.97
 200 32.09 32.09 31.97 0 0 0
13/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
12/08/2021
32.09
 0 32.09 32.09 32.09 0 0 0
11/08/2021
32.09
 100 32.73 32.73 32.09 0 0 0
10/08/2021
32.73
 0 32.73 32.73 32.73 0 0 0
09/08/2021
32.73
 1,500 29.75 32.73 30.34 800 1,100 -0.0
06/08/2021
29.75
 0 29.75 29.75 29.75 0 0 0
05/08/2021
29.75
 200 30.04 30.04 29.75 0 0 0
04/08/2021
30.04
 100 30.34 30.34 30.04 0 0 0
03/08/2021
30.34
 0 30.34 30.34 30.34 0 0 0
02/08/2021
30.34
 0 30.34 30.34 30.34 0 0 0
30/07/2021
30.34
 0 30.34 30.34 30.34 0 0 0
29/07/2021
30.34
 0 30.34 30.34 30.34 0 0 0
28/07/2021
30.34
 0 30.34 30.34 30.34 0 0 0
27/07/2021
30.34
 300 30.34 30.34 30.34 0 300 -0.0
26/07/2021
30.34
 0 30.34 30.34 30.34 0 0 0
23/07/2021
30.34
 100 30.63 30.63 30.34 0 100 -0.0
22/07/2021
30.63
 0 30.63 30.63 30.63 0 0 0
21/07/2021
30.63
 0 30.63 30.63 30.63 0 0 0
20/07/2021
30.63
 0 30.63 30.63 30.63 0 0 0
19/07/2021
30.63
 3 30.63 30.63 30.63 0 0 0
16/07/2021
30.63
 300 30.63 30.63 30.63 0 0 0
15/07/2021
30.63
 198,300 30.34 30.63 28.59 0 0 0
14/07/2021
30.34
 0 30.34 30.34 30.34 0 0 0
13/07/2021
30.34
 0 30.34 30.34 30.34 0 0 0
12/07/2021
30.34
 0 30.34 30.34 30.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |