CTCP Khử trùng Việt Nam (vfg)

54.90
-0.10
(-0.18%)
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
(2025-12-30) 		2.50 4.76% 238,800 63,800 3.4
50.50
56.30
54.90
2 tháng
(2025-12-01) 		1.50 2.80% 345,100 65,400 3.5
50.50
56.30
54.90
3 tháng
(2025-10-31) 		0.60 1.10% 509,300 146,100 7.9
50.50
56.30
54.90
6 tháng
(2025-08-04) 		-3.70 -6.30% 1,646,300 161,300 8.8
50.50
59.80
54.90
12 tháng
(2025-02-03) 		-15.69 -22.19% 6,543,600 -52,972 -6.8
50.50
73.10
54.90
24 tháng
(2024-02-15) 		6.05 12.35% 18,055,700 245,168 15.6
48.95
84.92
54.90
36 tháng
(2023-02-14) 		23 71.85% 19,913,400 -274,634 -4.2
27.86
84.92
54.90
60 tháng
(2021-02-24) 		28.51 107.63% 21,857,455 -269,080 0.5
24.85
84.92
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |