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)
05/01/2022
32.92
 13,400 30.80 32.92 32.86 0 0 0
04/01/2022
30.80
 2,800 29.96 32.03 29.96 0 0 0
31/12/2021
29.96
 100 29.90 29.96 29.96 0 0 0
30/12/2021
29.90
 900 29.90 29.90 29.90 0 0 0
29/12/2021
29.90
 7,500 30.96 30.96 29.90 0 0 0
28/12/2021
30.96
 500 30.74 32.70 30.96 0 0 0
27/12/2021
30.74
 500 30.85 30.85 30.74 0 0 0
24/12/2021
30.85
 3,400 30.85 32.98 30.85 0 0 0
23/12/2021
30.85
 0 30.85 30.85 30.85 0 0 0
22/12/2021
30.85
 100 30.85 30.85 30.85 0 0 0
21/12/2021
30.85
 100 31.41 31.41 30.85 0 0 0
20/12/2021
31.41
 3,000 30.18 32.25 31.30 0 0 0
17/12/2021
30.18
 200 31.41 31.41 30.18 0 0 0
16/12/2021
31.41
 200 33.54 33.54 31.36 0 0 0
15/12/2021
33.54
 2,500 33.54 33.54 33.54 0 0 0
14/12/2021
33.54
 6,800 34.15 34.15 33.54 0 0 0
13/12/2021
34.15
 8,700 34.43 34.60 32.98 0 0 0
10/12/2021
34.43
 13,700 34.43 34.43 34.37 0 0 0
09/12/2021
34.43
 3,100 34.54 34.54 34.32 0 0 0
08/12/2021
34.54
 5,800 34.60 35.04 32.70 0 0 0
07/12/2021
34.60
 29,700 33.37 34.60 31.91 0 0 0
06/12/2021
33.37
 7,500 33.98 35.60 31.75 0 0 0
03/12/2021
33.98
 2,000 33.59 34.21 32.75 0 0 0
02/12/2021
33.59
 50,500 31.86 34.04 32.42 0 100 -0.0
01/12/2021
31.86
 20,500 30.57 32.70 31.08 0 0 0
30/11/2021
30.57
 8,400 29.96 31.80 30.07 0 0 0
29/11/2021
29.96
 6,200 29.68 31.75 29.23 0 0 0
26/11/2021
29.68
 9,700 29.62 30.46 29.34 0 0 0
25/11/2021
29.62
 4,600 29.62 29.62 29.62 0 0 0
24/11/2021
29.62
 7,700 29.62 29.90 29.62 0 0 0
23/11/2021
29.62
 10,600 28.78 29.62 29.23 500 0 0.0
22/11/2021
28.78
 400 28.23 28.78 28.73 0 0 0
19/11/2021
28.23
 13,500 27.95 29.12 28.06 0 0 0
18/11/2021
27.95
 2,700 28.78 30.80 27.95 300 0 0.0
17/11/2021
28.78
 600 27.05 28.90 28.78 0 0 0
16/11/2021
27.05
 3,500 29.06 29.06 27.05 0 0 0
15/11/2021
29.06
 100 29.29 29.29 29.06 0 0 0
12/11/2021
29.29
 0 29.29 29.29 29.29 0 0 0
11/11/2021
29.29
 300 29.34 29.34 29.23 0 0 0
10/11/2021
29.34
 100 28.00 29.34 29.34 0 0 0
09/11/2021
28.00
 0 28.00 28.00 28.00 0 0 0
08/11/2021
28.00
 100 29.62 29.62 28.00 0 0 0
05/11/2021
29.62
 0 29.62 29.62 29.62 0 0 0
04/11/2021
29.62
 300 28.51 29.62 28.56 0 0 0
03/11/2021
28.51
 100 28.51 28.51 28.51 0 0 0
02/11/2021
28.51
 1,600 28.51 29.62 28.51 0 0 0
01/11/2021
28.51
 100 30.57 30.57 28.51 0 0 0
29/10/2021
30.57
 0 30.57 30.57 30.57 0 0 0
28/10/2021
30.57
 0 30.57 30.57 30.57 0 0 0
27/10/2021
30.57
 0 30.57 30.57 30.57 0 0 0
26/10/2021
30.57
 0 30.57 30.57 30.57 0 0 0
25/10/2021
30.57
 3,400 30.07 31.02 30.07 0 0 0
22/10/2021
30.07
 200 32.25 32.25 30.07 0 0 0
21/10/2021
32.25
 0 32.25 32.25 32.25 0 0 0
20/10/2021
32.25
 0 32.25 32.25 32.25 0 0 0
19/10/2021
32.25
 0 32.25 32.25 32.25 0 0 0
18/10/2021
32.25
 0 32.25 32.25 32.25 0 0 0
15/10/2021
32.25
 10,200 30.18 32.25 29.12 0 0 0
14/10/2021
30.18
 3,600 28.23 30.18 30.13 0 0 0
13/10/2021
28.23
 0 28.23 28.23 28.23 0 0 0
12/10/2021
28.23
 1,000 30.18 30.18 28.23 0 1,000 -0.1
11/10/2021
30.18
 0 30.18 30.18 30.18 0 0 0
08/10/2021
30.18
 300 30.29 30.29 30.18 0 0 0
07/10/2021
30.29
 0 30.29 30.29 30.29 0 0 0
06/10/2021
30.29
 0 30.29 30.29 30.29 0 0 0
05/10/2021
30.29
 300 30.18 30.29 29.90 0 0 0
04/10/2021
30.18
 600 30.52 30.52 30.18 0 0 0
01/10/2021
30.52
 100 30.52 30.52 30.52 0 0 0
30/09/2021
30.52
 100 30.41 30.52 30.52 0 0 0
29/09/2021
30.41
 0 30.41 30.41 30.41 0 0 0
28/09/2021
30.41
 0 30.41 30.41 30.41 0 0 0
27/09/2021
30.41
 0 30.41 30.41 30.41 0 0 0
24/09/2021
30.41
 200 31.30 31.30 30.41 0 0 0
23/09/2021
31.30
 0 31.30 31.30 31.30 0 0 0
22/09/2021
31.30
 400 29.62 31.30 29.68 0 0 0
21/09/2021
29.62
 500 28.06 29.62 26.10 0 0 0
20/09/2021
28.06
 100 26.27 28.06 28.06 0 0 0
17/09/2021
26.27
 0 26.27 26.27 26.27 0 0 0
16/09/2021
26.27
 800 28.17 28.17 26.27 0 0 0
15/09/2021
28.17
 0 28.17 28.17 28.17 0 0 0
14/09/2021
28.17
 0 28.17 28.17 28.17 0 0 0
13/09/2021
28.17
 0 28.17 28.17 28.17 0 0 0
10/09/2021
28.17
 0 28.17 28.17 28.17 0 0 0
09/09/2021
28.17
 200 30.18 30.18 28.17 0 0 0
08/09/2021
30.18
 0 30.18 30.18 30.18 0 0 0
07/09/2021
30.18
 100 30.18 30.18 30.18 0 0 0
06/09/2021
30.18
 600 30.18 30.46 30.18 0 0 0
01/09/2021
30.18
 0 30.18 30.18 30.18 0 0 0
31/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
30/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
27/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
26/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
25/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
24/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
23/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
20/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
18/08/2021
30.18
 200 30.07 30.18 30.18 0 0 0
17/08/2021
30.07
 0 30.07 30.07 30.07 0 0 0
16/08/2021
30.07
 200 30.18 30.18 30.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |