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)
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
21/09/2020
25.78
 1,670 25.40 25.78 25.40 0 0 0
18/09/2020
25.40
 52,350 26.33 26.50 25.34 200 0 0.0
17/09/2020
26.33
 47,860 26.00 26.33 25.84 200 0 0.0
16/09/2020
26.00
 37,000 26.11 26.28 25.67 200 0 0.0
15/09/2020
26.11
 6,360 26.22 26.42 25.48 0 0 0
14/09/2020
26.22
 44,710 25.73 26.36 25.67 0 0 0
11/09/2020
25.73
 20,250 25.48 27.19 25.40 0 0 0
10/09/2020
25.48
 26,720 25.67 25.95 24.90 0 0 0
09/09/2020
25.67
 26,630 24.84 25.67 24.29 0 0 0
08/09/2020
24.84
 1,640 24.84 25.37 24.84 0 0 0
07/09/2020
24.84
 15,510 25.01 25.95 23.77 200 0 0.0
04/09/2020
25.01
 1,030 25.18 25.18 24.84 0 0 0
03/09/2020
25.18
 20,620 25.37 25.40 24.84 0 0 0
01/09/2020
25.37
 15,510 24.07 25.40 24.57 0 0 0
31/08/2020
24.07
 3,240 25.12 25.12 24.07 200 0 0.0
28/08/2020
25.12
 18,370 24.84 25.12 24.54 0 0 0
27/08/2020
24.84
 4,500 25.04 25.12 24.84 200 0 0.0
26/08/2020
25.04
 27,360 24.40 25.67 24.40 200 0 0.0
25/08/2020
24.40
 32,720 22.86 24.43 23.41 2,000 0 0.1
24/08/2020
22.86
 1,000 22.75 22.86 22.86 0 0 0
21/08/2020
22.75
 11,500 22.36 23.19 22.75 0 0 0
20/08/2020
22.36
 1,070 22.97 22.97 22.36 0 0 0
19/08/2020
22.97
 12,440 21.70 23.19 22.19 0 0 0
18/08/2020
21.70
 2,920 21.64 22.64 21.64 0 0 0
17/08/2020
21.64
 3,100 21.59 22.36 21.64 0 0 0
14/08/2020
21.59
 2,920 22.36 22.64 21.03 0 0 0
13/08/2020
22.36
 0 22.36 22.36 22.36 0 0 0
12/08/2020
22.36
 1,770 22.19 22.36 21.53 0 0 0
11/08/2020
22.19
 130 22.36 22.36 22.08 0 0 0
10/08/2020
22.36
 7,650 22.08 22.36 20.57 0 0 0
07/08/2020
22.08
 3,910 20.98 22.08 21.26 0 0 0
06/08/2020
20.98
 8,980 20.15 21.53 20.18 0 0 0
05/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/08/2020
20.15
 50 20.70 20.70 20.15 0 0 0
04/08/2020
20.70
 1,290 19.70 20.70 19.67 0 0 0
03/08/2020
19.70
 30 19.64 21.00 19.70 0 0 0
31/07/2020
19.64
 0 19.64 19.64 19.64 0 0 0
30/07/2020
19.64
 10 20.70 20.70 19.64 0 0 0
29/07/2020
20.70
 0 20.70 20.70 20.70 0 0 0
28/07/2020
20.70
 80 21.25 21.25 20.70 0 0 0
27/07/2020
21.25
 70 21.25 21.25 19.78 0 0 0
24/07/2020
21.25
 220 21.25 21.47 21.25 0 0 0
23/07/2020
21.25
 50 21.25 21.49 20.35 0 0 0
22/07/2020
21.25
 50 21.52 21.52 20.21 0 0 0
21/07/2020
21.52
 60 21.52 21.52 21.52 0 0 0
20/07/2020
21.52
 60 21.25 21.52 21.52 0 0 0
17/07/2020
21.25
 20 21.25 21.25 21.25 0 0 0
16/07/2020
21.25
 10 21.22 21.25 21.25 0 0 0
15/07/2020
21.22
 20 21.25 21.25 21.22 0 0 0
14/07/2020
21.25
 10 21.25 21.25 21.25 0 0 0
13/07/2020
21.25
 1,020 20.21 21.25 21.25 0 0 0
10/07/2020
20.21
 10 21.25 21.25 20.21 0 0 0
09/07/2020
21.25
 20 20.40 21.25 21.25 0 0 0
08/07/2020
20.40
 10 21.25 21.25 20.40 0 0 0
07/07/2020
21.25
 1,030 21.25 21.25 21.22 0 0 0
06/07/2020
21.25
 1,560 21.25 22.07 20.46 0 0 0
03/07/2020
21.25
 50 21.25 21.52 20.70 0 0 0
02/07/2020
21.25
 10 21.25 21.25 21.25 0 0 0
01/07/2020
21.25
 170 21.25 21.77 19.94 0 0 0
30/06/2020
21.25
 50 20.02 21.25 21.14 0 0 0
29/06/2020
20.02
 470 19.94 21.25 20.02 0 0 0
26/06/2020
19.94
 10 21.25 21.25 19.94 0 0 0
25/06/2020
21.25
 0 21.25 21.25 21.25 0 0 0
24/06/2020
21.25
 550 21.25 21.79 19.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |