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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |