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)
09/07/2021
30.34
 0 30.34 30.34 30.34 0 0 0
08/07/2021
30.34
 200 30.45 30.45 30.28 0 0 0
07/07/2021
30.45
 0 30.45 30.45 30.45 0 0 0
06/07/2021
30.45
 101 27.71 30.45 30.45 0 0 0
05/07/2021
27.71
 0 27.71 27.71 27.71 0 0 0
02/07/2021
27.71
 107 29.87 29.87 27.71 0 0 0
01/07/2021
29.87
 0 29.87 29.87 29.87 0 0 0
30/06/2021
29.87
 134 32.96 32.96 29.87 0 0 0
29/06/2021
32.96
 0 32.96 32.96 32.96 0 0 0
28/06/2021
32.96
 0 32.96 32.96 32.96 0 0 0
25/06/2021
32.96
 500 32.96 32.96 32.96 0 0 0
24/06/2021
32.96
 200 32.09 32.96 32.96 100 0 0.0
23/06/2021
32.09
 0 32.09 32.09 32.09 0 0 0
22/06/2021
32.09
 0 32.09 32.09 32.09 0 0 0
21/06/2021
32.09
 300 32.96 32.96 32.09 0 0 0
18/06/2021
32.96
 11 32.96 32.96 32.96 0 0 0
17/06/2021
32.96
 500 32.96 32.96 32.96 0 0 0
16/06/2021
32.96
 1,300 33.72 33.72 32.96 0 0 0
15/06/2021
33.72
 100 33.72 33.72 33.72 0 0 0
14/06/2021
33.72
 200 33.72 33.72 33.72 0 0 0
11/06/2021
33.72
 700 33.19 33.72 32.09 0 0 0
10/06/2021
33.19
 0 33.19 33.19 33.19 0 0 0
09/06/2021
33.19
 0 33.19 33.19 33.19 0 0 0
08/06/2021
33.19
 300 33.25 33.25 33.19 0 0 0
07/06/2021
33.25
 0 33.25 33.25 33.25 0 0 0
04/06/2021
33.25
 1,600 33.25 33.25 33.25 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2021
33.25
 11,100 33.25 36.17 33.25 0 0 0
02/06/2021
33.25
 10,400 33.53 34.94 33.25 0 0 0
01/06/2021
33.53
 46,500 33.53 34.94 33.53 0 0 0
31/05/2021
33.53
 10,300 33.82 33.82 33.53 0 0 0
28/05/2021
33.82
 117,010 34.38 35.22 33.82 0 0 0
27/05/2021
34.38
 22,000 34.38 36.07 33.99 0 0 0
26/05/2021
34.38
 1,300 33.25 34.38 34.21 0 0 0
25/05/2021
33.25
 0 33.25 33.25 33.25 0 0 0
24/05/2021
33.25
 2,000 33.59 33.59 33.25 0 0 0
21/05/2021
33.59
 167,400 33.31 34.94 33.25 0 0 0
20/05/2021
33.31
 900 33.25 33.31 33.31 0 0 0
19/05/2021
33.25
 27,500 33.65 33.82 33.25 0 0 0
18/05/2021
33.65
 3,300 33.65 33.82 33.65 100 0 0.0
17/05/2021
33.65
 109,347 33.70 36.86 32.69 0 0 0
14/05/2021
33.70
 46,106 33.31 36.63 33.25 0 0 0
13/05/2021
33.31
 13,504 32.69 35.96 33.25 0 0 0
12/05/2021
32.69
 5,400 32.01 33.25 32.69 0 0 0
11/05/2021
32.01
 3,007 33.99 33.99 31.79 0 0 0
10/05/2021
33.99
 500 32.69 35.96 32.69 0 0 0
07/05/2021
32.69
 200 32.75 33.76 32.69 0 0 0
06/05/2021
32.75
 500 32.41 35.62 32.24 0 0 0
05/05/2021
32.41
 507 32.69 33.76 32.41 0 0 0
04/05/2021
32.69
 0 32.69 32.69 32.69 0 0 0
29/04/2021
32.69
 7,610 32.80 34.32 32.69 0 0 0
28/04/2021
32.80
 8,800 32.52 32.80 32.69 400 0 0.0
27/04/2021
32.52
 102 32.58 32.58 32.52 0 0 0
26/04/2021
32.58
 1,899 31.96 32.58 29.42 0 0 0
23/04/2021
31.96
 3 31.96 31.96 31.96 0 0 0
22/04/2021
31.96
 5,200 31.79 33.25 31.96 0 0 0
20/04/2021
31.79
 34,600 30.60 33.65 30.55 0 0 0
19/04/2021
30.60
 2,303 31.05 34.10 30.55 0 0 0
16/04/2021
31.05
 842 32.69 33.76 29.42 0 0 0
15/04/2021
32.69
 11,600 32.69 33.76 29.93 1,000 0 0.1
14/04/2021
32.69
 145,470 29.81 32.69 30.43 0 0 0
13/04/2021
29.81
 8,245 30.94 30.94 28.74 0 0 0
12/04/2021
30.94
 5,100 31.17 31.17 28.74 0 0 0
09/04/2021
31.17
 2 31.17 31.17 31.17 0 0 0
08/04/2021
31.17
 100 28.35 31.17 31.17 0 0 0
07/04/2021
28.35
 0 28.35 28.35 28.35 0 0 0
06/04/2021
28.35
 208 29.48 32.41 28.35 0 3 -0.0
05/04/2021
29.48
 432 30.04 33.03 29.48 0 0 0
02/04/2021
30.04
 0 30.04 30.04 30.04 0 0 0
01/04/2021
30.04
 102 27.33 30.04 30.04 0 0 0
31/03/2021
27.33
 0 27.33 27.33 27.33 0 0 0
30/03/2021
27.33
 0 27.33 27.33 27.33 0 0 0
29/03/2021
27.33
 0 27.33 27.33 27.33 0 0 0
26/03/2021
27.33
 2,700 27.19 27.33 27.33 0 0 0
25/03/2021
27.19
 2,300 27.17 28.74 27.19 0 0 0
24/03/2021
27.17
 0 27.17 27.17 27.17 0 0 0
23/03/2021
27.17
 0 27.17 27.17 27.17 0 0 0
22/03/2021
27.17
 8,100 27.05 28.18 27.17 0 0 0
19/03/2021
27.05
 0 27.05 27.05 27.05 0 0 0
18/03/2021
27.05
 0 27.05 27.05 27.05 0 0 0
17/03/2021
27.05
 1,200 28.46 28.46 27.05 0 1,200 -0.1
16/03/2021
28.46
 3,500 27.79 28.46 27.59 0 2,600 -0.1
15/03/2021
27.79
 10,800 28.18 28.74 27.79 0 0 0
12/03/2021
28.18
 17,900 28.46 28.46 27.62 0 2,000 -0.1
11/03/2021
28.46
 11,700 27.90 28.74 26.01 0 0 0
10/03/2021
27.90
 1,000 27.73 27.90 27.90 0 0 0
09/03/2021
27.73
 4,200 29.31 29.31 27.73 0 0 0
08/03/2021
29.31
 2,600 28.18 29.31 28.18 0 0 0
05/03/2021
28.18
 500 28.18 28.18 28.07 0 0 0
04/03/2021
28.18
 400 27.62 28.18 28.18 0 0 0
03/03/2021
27.62
 7,100 26.49 28.18 26.77 0 0 0
02/03/2021
26.49
 0 26.49 26.49 26.49 0 0 0
01/03/2021
26.49
 7,600 26.49 28.18 26.49 0 200 -0.0
26/02/2021
26.49
 100 24.85 26.49 26.49 0 0 0
25/02/2021
24.85
 6,300 26.49 26.66 24.85 0 0 0
24/02/2021
26.49
 0 26.49 26.49 26.49 0 0 0
23/02/2021
26.49
 0 26.49 26.49 26.49 0 0 0
22/02/2021
26.49
 2,800 26.49 26.55 26.49 0 0 0
19/02/2021
26.49
 0 26.49 26.49 26.49 0 0 0
18/02/2021
26.49
 900 26.49 26.49 26.49 0 0 0
17/02/2021
26.49
 0 26.49 26.49 26.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |