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)
13/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
12/08/2021
30.18
 0 30.18 30.18 30.18 0 0 0
11/08/2021
30.18
 100 30.79 30.79 30.18 0 0 0
10/08/2021
30.79
 0 30.79 30.79 30.79 0 0 0
09/08/2021
30.79
 1,500 27.99 30.79 28.54 800 1,100 -0.0
06/08/2021
27.99
 0 27.99 27.99 27.99 0 0 0
05/08/2021
27.99
 200 28.26 28.26 27.99 0 0 0
04/08/2021
28.26
 100 28.54 28.54 28.26 0 0 0
03/08/2021
28.54
 0 28.54 28.54 28.54 0 0 0
02/08/2021
28.54
 0 28.54 28.54 28.54 0 0 0
30/07/2021
28.54
 0 28.54 28.54 28.54 0 0 0
29/07/2021
28.54
 0 28.54 28.54 28.54 0 0 0
28/07/2021
28.54
 0 28.54 28.54 28.54 0 0 0
27/07/2021
28.54
 300 28.54 28.54 28.54 0 300 -0.0
26/07/2021
28.54
 0 28.54 28.54 28.54 0 0 0
23/07/2021
28.54
 100 28.81 28.81 28.54 0 100 -0.0
22/07/2021
28.81
 0 28.81 28.81 28.81 0 0 0
21/07/2021
28.81
 0 28.81 28.81 28.81 0 0 0
20/07/2021
28.81
 0 28.81 28.81 28.81 0 0 0
19/07/2021
28.81
 3 28.81 28.81 28.81 0 0 0
16/07/2021
28.81
 300 28.81 28.81 28.81 0 0 0
15/07/2021
28.81
 198,300 28.54 28.81 26.89 0 0 0
14/07/2021
28.54
 0 28.54 28.54 28.54 0 0 0
13/07/2021
28.54
 0 28.54 28.54 28.54 0 0 0
12/07/2021
28.54
 0 28.54 28.54 28.54 0 0 0
09/07/2021
28.54
 0 28.54 28.54 28.54 0 0 0
08/07/2021
28.54
 200 28.65 28.65 28.48 0 0 0
07/07/2021
28.65
 0 28.65 28.65 28.65 0 0 0
06/07/2021
28.65
 101 26.07 28.65 28.65 0 0 0
05/07/2021
26.07
 0 26.07 26.07 26.07 0 0 0
02/07/2021
26.07
 107 28.10 28.10 26.07 0 0 0
01/07/2021
28.10
 0 28.10 28.10 28.10 0 0 0
30/06/2021
28.10
 134 31.01 31.01 28.10 0 0 0
29/06/2021
31.01
 0 31.01 31.01 31.01 0 0 0
28/06/2021
31.01
 0 31.01 31.01 31.01 0 0 0
25/06/2021
31.01
 500 31.01 31.01 31.01 0 0 0
24/06/2021
31.01
 200 30.18 31.01 31.01 100 0 0.0
23/06/2021
30.18
 0 30.18 30.18 30.18 0 0 0
22/06/2021
30.18
 0 30.18 30.18 30.18 0 0 0
21/06/2021
30.18
 300 31.01 31.01 30.18 0 0 0
18/06/2021
31.01
 11 31.01 31.01 31.01 0 0 0
17/06/2021
31.01
 500 31.01 31.01 31.01 0 0 0
16/06/2021
31.01
 1,300 31.72 31.72 31.01 0 0 0
15/06/2021
31.72
 100 31.72 31.72 31.72 0 0 0
14/06/2021
31.72
 200 31.72 31.72 31.72 0 0 0
11/06/2021
31.72
 700 31.22 31.72 30.18 0 0 0
10/06/2021
31.22
 0 31.22 31.22 31.22 0 0 0
09/06/2021
31.22
 0 31.22 31.22 31.22 0 0 0
08/06/2021
31.22
 300 31.28 31.28 31.22 0 0 0
07/06/2021
31.28
 0 31.28 31.28 31.28 0 0 0
04/06/2021
31.28
 1,600 31.28 31.28 31.28 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2021
31.28
 11,100 31.28 34.02 31.28 0 0 0
02/06/2021
31.28
 10,400 31.54 32.87 31.28 0 0 0
01/06/2021
31.54
 46,500 31.54 32.87 31.54 0 0 0
31/05/2021
31.54
 10,300 31.81 31.81 31.54 0 0 0
28/05/2021
31.81
 117,010 32.34 33.14 31.81 0 0 0
27/05/2021
32.34
 22,000 32.34 33.93 31.97 0 0 0
26/05/2021
32.34
 1,300 31.28 32.34 32.18 0 0 0
25/05/2021
31.28
 0 31.28 31.28 31.28 0 0 0
24/05/2021
31.28
 2,000 31.60 31.60 31.28 0 0 0
21/05/2021
31.60
 167,400 31.33 32.87 31.28 0 0 0
20/05/2021
31.33
 900 31.28 31.33 31.33 0 0 0
19/05/2021
31.28
 27,500 31.65 31.81 31.28 0 0 0
18/05/2021
31.65
 3,300 31.65 31.81 31.65 100 0 0.0
17/05/2021
31.65
 109,347 31.70 34.67 30.75 0 0 0
14/05/2021
31.70
 46,106 31.33 34.46 31.28 0 0 0
13/05/2021
31.33
 13,504 30.75 33.82 31.28 0 0 0
12/05/2021
30.75
 5,400 30.11 31.28 30.75 0 0 0
11/05/2021
30.11
 3,007 31.97 31.97 29.90 0 0 0
10/05/2021
31.97
 500 30.75 33.82 30.75 0 0 0
07/05/2021
30.75
 200 30.80 31.76 30.75 0 0 0
06/05/2021
30.80
 500 30.48 33.51 30.33 0 0 0
05/05/2021
30.48
 507 30.75 31.76 30.48 0 0 0
04/05/2021
30.75
 0 30.75 30.75 30.75 0 0 0
29/04/2021
30.75
 7,610 30.86 32.29 30.75 0 0 0
28/04/2021
30.86
 8,800 30.59 30.86 30.75 400 0 0.0
27/04/2021
30.59
 102 30.64 30.64 30.59 0 0 0
26/04/2021
30.64
 1,899 30.06 30.64 27.67 0 0 0
23/04/2021
30.06
 3 30.06 30.06 30.06 0 0 0
22/04/2021
30.06
 5,200 29.90 31.28 30.06 0 0 0
20/04/2021
29.90
 34,600 28.79 31.65 28.73 0 0 0
19/04/2021
28.79
 2,303 29.21 32.07 28.73 0 0 0
16/04/2021
29.21
 842 30.75 31.76 27.67 0 0 0
15/04/2021
30.75
 11,600 30.75 31.76 28.15 1,000 0 0.1
14/04/2021
30.75
 145,470 28.05 30.75 28.63 0 0 0
13/04/2021
28.05
 8,245 29.11 29.11 27.04 0 0 0
12/04/2021
29.11
 5,100 29.32 29.32 27.04 0 0 0
09/04/2021
29.32
 2 29.32 29.32 29.32 0 0 0
08/04/2021
29.32
 100 26.67 29.32 29.32 0 0 0
07/04/2021
26.67
 0 26.67 26.67 26.67 0 0 0
06/04/2021
26.67
 208 27.73 30.48 26.67 0 3 -0.0
05/04/2021
27.73
 432 28.26 31.07 27.73 0 0 0
02/04/2021
28.26
 0 28.26 28.26 28.26 0 0 0
01/04/2021
28.26
 102 25.71 28.26 28.26 0 0 0
31/03/2021
25.71
 0 25.71 25.71 25.71 0 0 0
30/03/2021
25.71
 0 25.71 25.71 25.71 0 0 0
29/03/2021
25.71
 0 25.71 25.71 25.71 0 0 0
26/03/2021
25.71
 2,700 25.58 25.71 25.71 0 0 0
25/03/2021
25.58
 2,300 25.55 27.04 25.58 0 0 0
24/03/2021
25.55
 0 25.55 25.55 25.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |