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)
09/02/2021
26.49
 0 26.49 26.49 26.49 0 0 0
08/02/2021
26.49
 0 26.49 26.49 26.49 0 0 0
05/02/2021
26.49
 1,000 25.47 26.49 26.49 0 0 0
04/02/2021
25.47
 0 25.47 25.47 25.47 0 0 0
03/02/2021
25.47
 0 25.47 25.47 25.47 0 0 0
02/02/2021
25.47
 200 25.36 25.47 25.47 0 0 0
01/02/2021
25.36
 0 25.36 25.36 25.36 0 0 0
29/01/2021
25.36
 0 25.36 25.36 25.36 0 0 0
28/01/2021
25.36
 500 26.21 26.21 25.36 0 0 0
27/01/2021
26.21
 0 26.21 26.21 26.21 0 0 0
26/01/2021
26.21
 2,500 26.38 26.38 26.21 0 0 0
25/01/2021
26.38
 100 26.38 26.38 26.38 0 100 -0.0
22/01/2021
26.38
 0 26.38 26.38 26.38 0 0 0
21/01/2021
26.38
 5,100 26.32 27.62 26.38 0 0 0
20/01/2021
26.32
 3,600 26.21 27.62 26.32 0 0 0
19/01/2021
26.21
 0 26.21 26.21 26.21 0 0 0
18/01/2021
26.21
 0 26.21 26.21 26.21 0 0 0
15/01/2021
26.21
 400 26.66 26.66 26.21 0 0 0
14/01/2021
26.66
 1,400 26.66 26.66 26.66 0 0 0
13/01/2021
26.66
 1,500 27.05 27.05 26.60 0 0 0
12/01/2021
27.05
 0 27.05 27.05 27.05 0 0 0
11/01/2021
27.05
 300 27.05 28.74 27.05 0 0 0
08/01/2021
27.05
 100 28.18 28.18 27.05 0 0 0
07/01/2021
28.18
 0 28.18 28.18 28.18 0 0 0
06/01/2021
28.18
 100 28.29 28.29 28.18 0 0 0
05/01/2021
28.29
 100 26.55 28.29 28.29 0 0 0
04/01/2021
26.55
 1,300 26.49 28.29 26.55 0 0 0
31/12/2020
26.49
 420 27.00 27.02 25.36 0 60 -0.0
30/12/2020
27.00
 1,000 27.05 27.05 26.94 0 0 0
29/12/2020
27.05
 2,080 25.95 27.05 25.98 0 0 0
28/12/2020
25.95
 0 25.95 25.95 25.95 0 0 0
25/12/2020
25.95
 130 25.93 27.73 25.53 0 0 0
24/12/2020
25.93
 10 26.40 26.40 25.93 0 0 0
23/12/2020
26.40
 0 26.40 26.40 26.40 0 0 0
22/12/2020
26.40
 2,060 26.40 26.40 26.40 0 0 0
21/12/2020
26.40
 0 26.40 26.40 26.40 0 0 0
18/12/2020
26.40
 260 25.76 26.40 26.38 0 250 -0.0
17/12/2020
25.76
 20 26.77 26.77 25.76 0 0 0
16/12/2020
26.77
 0 26.77 26.77 26.77 0 0 0
15/12/2020
26.77
 3,700 26.77 27.05 26.77 0 250 -0.0
14/12/2020
26.77
 0 26.77 26.77 26.77 0 0 0
11/12/2020
26.77
 0 26.77 26.77 26.77 0 0 0
10/12/2020
26.77
 520 26.57 26.77 26.57 0 500 -0.0
09/12/2020
26.57
 0 26.57 26.57 26.57 0 0 0
08/12/2020
26.57
 10 26.83 26.83 26.57 0 0 0
07/12/2020
26.83
 2,500 26.83 26.83 26.83 0 2,500 -0.1
04/12/2020
26.83
 1,120 27.05 27.90 26.83 0 1,000 -0.0
03/12/2020
27.05
 0 27.05 27.05 27.05 0 0 0
02/12/2020
27.05
 0 27.05 27.05 27.05 0 0 0
01/12/2020
27.05
 8,050 27.33 27.33 27.05 0 8,000 -0.4
30/11/2020
27.33
 6,110 27.33 27.33 27.05 0 4,510 -0.2
27/11/2020
27.33
 9,000 26.29 27.33 27.33 0 8,990 -0.4
26/11/2020
26.29
 15,030 27.33 27.33 26.29 0 15,000 -0.7
25/11/2020
27.33
 0 27.33 27.33 27.33 0 0 0
24/11/2020
27.33
 450 27.67 27.67 27.33 0 0 0
23/11/2020
27.67
 19,080 27.62 27.73 25.70 0 0 0
20/11/2020
27.62
 0 27.62 27.62 27.62 0 0 0
19/11/2020
27.62
 3,020 27.62 27.62 27.50 0 0 0
18/11/2020
27.62
 0 27.62 27.62 27.62 0 0 0
17/11/2020
27.62
 3,360 27.05 27.62 27.33 0 0 0
16/11/2020
27.05
 50 27.33 27.33 27.05 0 0 0
13/11/2020
27.33
 40 27.33 27.33 27.33 0 0 0
12/11/2020
27.33
 2,060 27.50 27.50 27.33 0 0 0
11/11/2020
27.50
 30 27.33 27.50 27.50 0 0 0
10/11/2020
27.33
 0 27.33 27.33 27.33 0 0 0
09/11/2020
27.33
 2,040 27.62 27.62 27.33 0 0 0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/11/2020
27.62
 100 27.05 27.62 27.62 100 0 0.0
05/11/2020
27.05
 520 27.05 27.11 27.05 0 0 0
04/11/2020
27.05
 2,830 27.00 28.16 27.05 200 0 0.0
03/11/2020
27.00
 19,470 27.00 27.00 26.94 0 0 0
02/11/2020
27.00
 6,830 27.05 27.05 27.00 0 0 0
30/10/2020
27.05
 1,300 26.94 27.05 26.94 0 0 0
29/10/2020
26.94
 12,160 26.89 27.60 26.94 0 0 0
28/10/2020
26.89
 700 26.94 26.94 26.89 0 0 0
27/10/2020
26.94
 42,390 26.94 26.94 26.89 0 0 0
26/10/2020
26.94
 31,570 26.94 26.94 26.83 0 0 0
23/10/2020
26.94
 1,570 26.94 27.05 26.94 0 0 0
22/10/2020
26.94
 20,360 26.94 27.05 26.50 0 0 0
21/10/2020
26.94
 3,440 26.94 27.05 26.94 0 0 0
20/10/2020
26.94
 1,470 26.94 27.05 26.94 0 0 0
19/10/2020
26.94
 6,580 27.05 27.05 26.86 0 0 0
16/10/2020
27.05
 7,300 27.33 27.33 27.05 0 0 0
15/10/2020
27.33
 10 27.05 27.33 27.33 0 0 0
14/10/2020
27.05
 0 27.05 27.05 27.05 0 0 0
13/10/2020
27.05
 1,440 26.83 27.05 27.00 0 0 0
12/10/2020
26.83
 12,110 26.78 26.86 26.83 0 0 0
09/10/2020
26.78
 13,520 27.05 27.33 26.78 230 0 0.0
08/10/2020
27.05
 10,000 26.78 27.05 26.78 0 0 0
07/10/2020
26.78
 6,000 26.58 26.78 26.78 0 0 0
06/10/2020
26.58
 17,550 26.58 26.78 26.58 0 0 0
05/10/2020
26.58
 19,930 26.50 27.05 26.50 0 0 0
02/10/2020
26.50
 270 26.78 27.05 26.50 200 0 0.0
01/10/2020
26.78
 8,810 26.25 26.78 26.22 0 0 0
30/09/2020
26.25
 14,690 26.50 26.83 25.98 0 0 0
29/09/2020
26.50
 500 26.36 26.50 26.39 0 0 0
28/09/2020
26.36
 23,260 26.67 26.83 26.22 0 0 0
25/09/2020
26.67
 20,830 25.95 26.67 25.95 0 0 0
24/09/2020
25.95
 31,610 26.31 26.78 25.87 200 0 0.0
23/09/2020
26.31
 12,760 25.89 27.05 25.89 0 0 0
22/09/2020
25.89
 50 25.78 25.95 25.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |