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)
06/06/2022
28.74
 300 29.38 30.35 28.74 0 0 0
03/06/2022
29.38
 300 29.38 31.22 29.38 0 0 0.1
02/06/2022
29.38
 2,500 27.88 29.49 27.88 0 0 0.1
01/06/2022
27.88
 400 27.94 27.94 27.88 0 0 0.1
31/05/2022
27.94
 2,400 28.74 28.74 27.62 0 0 0.1
30/05/2022
28.74
 1,300 29.72 29.72 27.71 0 0 0.1
27/05/2022
29.72
 300 29.78 29.78 29.72 0 0 0.1
26/05/2022
29.78
 3,500 31.91 31.91 29.72 1,000 0 0.1
25/05/2022
31.91
 1,000 30.24 31.91 30.01 0 0 0.0
24/05/2022
30.24
 100 30.18 30.24 30.24 0 0 0.0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2022
30.18
 0 30.18 30.18 30.18 0 0 0.0
20/05/2022
30.18
 100 31.13 31.13 30.18 0 0 0.0
19/05/2022
31.13
 100 31.13 31.13 31.13 0 0 0.0
18/05/2022
31.13
 100 31.13 31.13 31.13 0 0 0.0
17/05/2022
31.13
 2,000 33.42 33.42 31.13 0 0 0.0
16/05/2022
33.42
 100 33.54 33.54 33.42 0 0 0.0
13/05/2022
33.54
 0 33.54 33.54 33.54 0 0 0
12/05/2022
33.54
 0 33.54 33.54 33.54 0 0 0
11/05/2022
33.54
 19,400 33.54 34.65 31.19 500 0 0.0
10/05/2022
33.54
 100 35.77 35.77 33.54 0 0 0
09/05/2022
35.77
 0 35.77 35.77 35.77 0 0 0
06/05/2022
35.77
 2,100 35.77 35.77 35.21 2,100 0 0.1
05/05/2022
35.77
 0 35.77 35.77 35.77 0 0 0
04/05/2022
35.77
 0 35.77 35.77 35.77 0 0 0
29/04/2022
35.77
 300 35.72 35.77 35.72 0 0 0
28/04/2022
35.72
 200 34.37 35.72 34.04 0 0 0
27/04/2022
34.37
 300 33.54 34.37 34.37 0 0 0
26/04/2022
33.54
 0 33.54 33.54 33.54 0 0 0
25/04/2022
33.54
 400 34.65 34.65 32.31 0 0 0
22/04/2022
34.65
 1,000 36.05 36.05 34.65 0 0 0
21/04/2022
36.05
 100 34.09 36.05 36.05 0 0 0
20/04/2022
34.09
 100 33.59 34.09 34.09 0 0 0
19/04/2022
33.59
 1,200 33.93 33.93 31.58 0 0 0
18/04/2022
33.93
 300 34.09 34.09 33.54 0 0 0
15/04/2022
34.09
 300 35.77 35.77 34.09 0 0 0
14/04/2022
35.77
 0 35.77 35.77 35.77 0 0 0
13/04/2022
35.77
 100 34.09 35.77 35.77 0 0 0
12/04/2022
34.09
 1,000 36.33 36.83 34.09 0 0 0
08/04/2022
36.33
 0 36.33 36.33 36.33 0 0 0
07/04/2022
36.33
 4,300 36.33 36.33 36.33 0 0 0
06/04/2022
36.33
 800 35.49 36.33 33.03 0 0 0
05/04/2022
35.49
 7,500 38.01 38.01 35.49 0 0 0
04/04/2022
38.01
 8,100 38.01 38.01 37.90 0 0 0
01/04/2022
38.01
 5,100 38.01 38.01 37.95 0 0 0
31/03/2022
38.01
 7,500 38.01 38.23 38.01 0 0 0
30/03/2022
38.01
 300 37.95 38.01 38.01 0 0 0
29/03/2022
37.95
 0 37.95 37.95 37.95 0 0 0
28/03/2022
37.95
 500 37.39 37.95 34.88 0 0 0
25/03/2022
37.39
 0 37.39 37.39 37.39 0 0 0
24/03/2022
37.39
 0 37.39 37.39 37.39 0 0 0
23/03/2022
37.39
 0 37.39 37.39 37.39 0 0 0
22/03/2022
37.39
 500 36.89 37.39 37.17 0 0 0
21/03/2022
36.89
 300 38.34 38.34 36.89 0 0 0
18/03/2022
38.34
 0 38.34 38.34 38.34 0 0 0
17/03/2022
38.34
 0 38.34 38.34 38.34 0 0 0
16/03/2022
38.34
 0 38.34 38.34 38.34 0 0 0
15/03/2022
38.34
 0 38.34 38.34 38.34 0 0 0
14/03/2022
38.34
 0 38.34 38.34 38.34 0 0 0
11/03/2022
38.34
 0 38.34 38.34 38.34 0 0 0
10/03/2022
38.34
 1,900 38.23 38.34 37.17 0 0 0
09/03/2022
38.23
 0 38.23 38.23 38.23 0 0 0
08/03/2022
38.23
 300 38.23 38.23 38.23 0 0 0
07/03/2022
38.23
 200 38.01 38.23 38.23 0 0 0
04/03/2022
38.01
 5,200 38.01 38.01 38.01 0 0 0
03/03/2022
38.01
 0 38.01 38.01 38.01 0 0 0
02/03/2022
38.01
 500 37.28 38.01 37.73 0 0 0
01/03/2022
37.28
 0 37.28 37.28 37.28 0 0 0
28/02/2022
37.28
 0 37.28 37.28 37.28 0 0 0
25/02/2022
37.28
 400 34.88 37.28 37.28 0 0 0
24/02/2022
34.88
 100 37.45 37.45 34.88 0 0 0
23/02/2022
37.45
 0 37.45 37.45 37.45 0 0 0
22/02/2022
37.45
 6,300 37.45 37.45 36.33 0 0 0
21/02/2022
37.45
 0 37.45 37.45 37.45 0 0 0
18/02/2022
37.45
 0 37.45 37.45 37.45 0 0 0
17/02/2022
37.45
 0 37.45 37.45 37.45 0 0 0
16/02/2022
37.45
 1,100 37.45 37.45 37.45 0 0 0
15/02/2022
37.45
 0 37.45 37.45 37.45 0 0 0
14/02/2022
37.45
 0 37.45 37.45 37.45 0 0 0
11/02/2022
37.45
 500 39.96 39.96 37.45 0 0 0
10/02/2022
39.96
 0 39.96 39.96 39.96 0 0 0
09/02/2022
39.96
 0 39.96 39.96 39.96 0 0 0
08/02/2022
39.96
 0 39.96 39.96 39.96 0 0 0
07/02/2022
39.96
 0 39.96 39.96 39.96 0 0 0
28/01/2022
39.96
 100 39.91 39.96 39.96 0 0 0
27/01/2022
39.91
 0 39.91 39.91 39.91 0 0 0
26/01/2022
39.91
 0 39.91 39.91 39.91 0 0 0
25/01/2022
39.91
 0 39.91 39.91 39.91 0 0 0
24/01/2022
39.91
 0 39.91 39.91 39.91 0 0 0
21/01/2022
39.91
 64,000 39.57 39.91 39.12 0 0 0
20/01/2022
39.57
 5,400 38.01 39.68 39.12 0 0 0
19/01/2022
38.01
 15,900 37.45 38.01 37.45 0 0 0
18/01/2022
37.45
 6,900 37.39 37.45 37.34 0 0 0
17/01/2022
37.39
 10,000 36.89 37.39 37.28 0 0 0
14/01/2022
36.89
 0 36.89 36.89 36.89 0 0 0
13/01/2022
36.89
 23,800 36.89 36.89 34.32 0 0 0
12/01/2022
36.89
 100 36.89 36.89 36.89 0 0 0
11/01/2022
36.89
 24,000 35.77 36.89 35.49 0 0 0
10/01/2022
35.77
 1,300 36.89 36.89 35.72 0 0 0
07/01/2022
36.89
 4,800 35.21 36.89 36.89 0 0 0
06/01/2022
35.21
 16,800 32.92 35.21 33.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |