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)
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
23/06/2020
21.25
 310 19.94 21.25 20.76 0 120 -0.0
22/06/2020
19.94
 90 19.89 20.81 19.89 0 60 -0.0
19/06/2020
19.89
 10 20.54 20.54 19.89 0 0 0
18/06/2020
20.54
 0 20.54 20.54 20.54 0 0 0
17/06/2020
20.54
 70 20.54 20.54 19.15 0 10 -0.0
16/06/2020
20.54
 100 20.49 20.54 20.54 20 100 -0.0
15/06/2020
20.49
 60 20.49 20.49 20.49 0 0 0
12/06/2020
20.49
 300 20.70 20.70 20.49 0 0 0
11/06/2020
20.70
 540 20.87 20.87 20.70 0 0 0
10/06/2020
20.87
 0 20.87 20.87 20.87 0 0 0
09/06/2020
20.87
 10 20.81 20.87 20.87 0 0 0
08/06/2020
20.81
 120 21.17 21.17 20.81 0 0 0
05/06/2020
21.17
 10 21.17 21.17 21.17 0 10 -0.0
04/06/2020
21.17
 730 21.36 21.36 21.17 0 100 -0.0
03/06/2020
21.36
 30 20.84 21.36 20.84 0 10 -0.0
02/06/2020
20.84
 2,380 20.84 21.47 20.84 0 250 -0.0
01/06/2020
20.84
 260 21.25 21.36 20.81 0 230 -0.0
29/05/2020
21.25
 500 21.14 21.25 21.25 0 460 -0.0
28/05/2020
21.14
 0 21.14 21.14 21.14 0 0 0
27/05/2020
21.14
 200 20.98 21.14 21.14 0 200 -0.0
26/05/2020
20.98
 5,300 21.25 21.25 20.98 0 190 -0.0
25/05/2020
21.25
 1,120 21.25 21.36 21.25 0 10 -0.0
22/05/2020
21.25
 780 21.52 21.52 21.25 0 320 -0.0
21/05/2020
21.52
 400 21.79 21.79 21.52 0 0 0
20/05/2020
21.79
 11,950 21.25 22.34 21.03 0 300 -0.0
19/05/2020
21.25
 50 21.30 21.30 21.25 0 0 0
18/05/2020
21.30
 2,240 20.38 21.30 21.03 0 220 -0.0
15/05/2020
20.38
 20 20.32 21.38 20.38 0 0 0
14/05/2020
20.32
 10 20.32 20.32 20.32 0 0 0
13/05/2020
20.32
 10,630 20.32 21.52 20.32 0 0 0
12/05/2020
20.32
 10,190 20.21 20.32 20.32 0 0 0
11/05/2020
20.21
 10 20.46 20.46 20.21 0 0 0
08/05/2020
20.46
 0 20.46 20.46 20.46 0 0 0
07/05/2020
20.46
 20 20.62 21.47 20.46 0 0 0
06/05/2020
20.62
 30 19.29 20.62 20.62 0 0 0
05/05/2020
19.29
 50 20.70 21.74 19.29 0 0 0
04/05/2020
20.70
 20 21.47 21.47 20.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |