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)
23/03/2021
25.55
 0 25.55 25.55 25.55 0 0 0
22/03/2021
25.55
 8,100 25.45 26.51 25.55 0 0 0
19/03/2021
25.45
 0 25.45 25.45 25.45 0 0 0
18/03/2021
25.45
 0 25.45 25.45 25.45 0 0 0
17/03/2021
25.45
 1,200 26.77 26.77 25.45 0 1,200 -0.1
16/03/2021
26.77
 3,500 26.14 26.77 25.95 0 2,600 -0.1
15/03/2021
26.14
 10,800 26.51 27.04 26.14 0 0 0
12/03/2021
26.51
 17,900 26.77 26.77 25.98 0 2,000 -0.1
11/03/2021
26.77
 11,700 26.24 27.04 24.47 0 0 0
10/03/2021
26.24
 1,000 26.08 26.24 26.24 0 0 0
09/03/2021
26.08
 4,200 27.57 27.57 26.08 0 0 0
08/03/2021
27.57
 2,600 26.51 27.57 26.51 0 0 0
05/03/2021
26.51
 500 26.51 26.51 26.40 0 0 0
04/03/2021
26.51
 400 25.98 26.51 26.51 0 0 0
03/03/2021
25.98
 7,100 24.92 26.51 25.18 0 0 0
02/03/2021
24.92
 0 24.92 24.92 24.92 0 0 0
01/03/2021
24.92
 7,600 24.92 26.51 24.92 0 200 -0.0
26/02/2021
24.92
 100 23.38 24.92 24.92 0 0 0
25/02/2021
23.38
 6,300 24.92 25.08 23.38 0 0 0
24/02/2021
24.92
 0 24.92 24.92 24.92 0 0 0
23/02/2021
24.92
 0 24.92 24.92 24.92 0 0 0
22/02/2021
24.92
 2,800 24.92 24.97 24.92 0 0 0
19/02/2021
24.92
 0 24.92 24.92 24.92 0 0 0
18/02/2021
24.92
 900 24.92 24.92 24.92 0 0 0
17/02/2021
24.92
 0 24.92 24.92 24.92 0 0 0
09/02/2021
24.92
 0 24.92 24.92 24.92 0 0 0
08/02/2021
24.92
 0 24.92 24.92 24.92 0 0 0
05/02/2021
24.92
 1,000 23.96 24.92 24.92 0 0 0
04/02/2021
23.96
 0 23.96 23.96 23.96 0 0 0
03/02/2021
23.96
 0 23.96 23.96 23.96 0 0 0
02/02/2021
23.96
 200 23.86 23.96 23.96 0 0 0
01/02/2021
23.86
 0 23.86 23.86 23.86 0 0 0
29/01/2021
23.86
 0 23.86 23.86 23.86 0 0 0
28/01/2021
23.86
 500 24.65 24.65 23.86 0 0 0
27/01/2021
24.65
 0 24.65 24.65 24.65 0 0 0
26/01/2021
24.65
 2,500 24.81 24.81 24.65 0 0 0
25/01/2021
24.81
 100 24.81 24.81 24.81 0 100 -0.0
22/01/2021
24.81
 0 24.81 24.81 24.81 0 0 0
21/01/2021
24.81
 5,100 24.76 25.98 24.81 0 0 0
20/01/2021
24.76
 3,600 24.65 25.98 24.76 0 0 0
19/01/2021
24.65
 0 24.65 24.65 24.65 0 0 0
18/01/2021
24.65
 0 24.65 24.65 24.65 0 0 0
15/01/2021
24.65
 400 25.08 25.08 24.65 0 0 0
14/01/2021
25.08
 1,400 25.08 25.08 25.08 0 0 0
13/01/2021
25.08
 1,500 25.45 25.45 25.02 0 0 0
12/01/2021
25.45
 0 25.45 25.45 25.45 0 0 0
11/01/2021
25.45
 300 25.45 27.04 25.45 0 0 0
08/01/2021
25.45
 100 26.51 26.51 25.45 0 0 0
07/01/2021
26.51
 0 26.51 26.51 26.51 0 0 0
06/01/2021
26.51
 100 26.61 26.61 26.51 0 0 0
05/01/2021
26.61
 100 24.97 26.61 26.61 0 0 0
04/01/2021
24.97
 1,300 24.92 26.61 24.97 0 0 0
31/12/2020
24.92
 420 25.39 25.42 23.86 0 60 -0.0
30/12/2020
25.39
 1,000 25.45 25.45 25.34 0 0 0
29/12/2020
25.45
 2,080 24.41 25.45 24.44 0 0 0
28/12/2020
24.41
 0 24.41 24.41 24.41 0 0 0
25/12/2020
24.41
 130 24.39 26.08 24.02 0 0 0
24/12/2020
24.39
 10 24.84 24.84 24.39 0 0 0
23/12/2020
24.84
 0 24.84 24.84 24.84 0 0 0
22/12/2020
24.84
 2,060 24.84 24.84 24.84 0 0 0
21/12/2020
24.84
 0 24.84 24.84 24.84 0 0 0
18/12/2020
24.84
 260 24.23 24.84 24.81 0 250 -0.0
17/12/2020
24.23
 20 25.18 25.18 24.23 0 0 0
16/12/2020
25.18
 0 25.18 25.18 25.18 0 0 0
15/12/2020
25.18
 3,700 25.18 25.45 25.18 0 250 -0.0
14/12/2020
25.18
 0 25.18 25.18 25.18 0 0 0
11/12/2020
25.18
 0 25.18 25.18 25.18 0 0 0
10/12/2020
25.18
 520 25.00 25.18 25.00 0 500 -0.0
09/12/2020
25.00
 0 25.00 25.00 25.00 0 0 0
08/12/2020
25.00
 10 25.24 25.24 25.00 0 0 0
07/12/2020
25.24
 2,500 25.24 25.24 25.24 0 2,500 -0.1
04/12/2020
25.24
 1,120 25.45 26.24 25.24 0 1,000 -0.0
03/12/2020
25.45
 0 25.45 25.45 25.45 0 0 0
02/12/2020
25.45
 0 25.45 25.45 25.45 0 0 0
01/12/2020
25.45
 8,050 25.71 25.71 25.45 0 8,000 -0.4
30/11/2020
25.71
 6,110 25.71 25.71 25.45 0 4,510 -0.2
27/11/2020
25.71
 9,000 24.73 25.71 25.71 0 8,990 -0.4
26/11/2020
24.73
 15,030 25.71 25.71 24.73 0 15,000 -0.7
25/11/2020
25.71
 0 25.71 25.71 25.71 0 0 0
24/11/2020
25.71
 450 26.03 26.03 25.71 0 0 0
23/11/2020
26.03
 19,080 25.98 26.08 24.18 0 0 0
20/11/2020
25.98
 0 25.98 25.98 25.98 0 0 0
19/11/2020
25.98
 3,020 25.98 25.98 25.87 0 0 0
18/11/2020
25.98
 0 25.98 25.98 25.98 0 0 0
17/11/2020
25.98
 3,360 25.45 25.98 25.71 0 0 0
16/11/2020
25.45
 50 25.71 25.71 25.45 0 0 0
13/11/2020
25.71
 40 25.71 25.71 25.71 0 0 0
12/11/2020
25.71
 2,060 25.87 25.87 25.71 0 0 0
11/11/2020
25.87
 30 25.71 25.87 25.87 0 0 0
10/11/2020
25.71
 0 25.71 25.71 25.71 0 0 0
09/11/2020
25.71
 2,040 25.98 25.98 25.71 0 0 0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/11/2020
25.98
 100 25.45 25.98 25.98 100 0 0.0
05/11/2020
25.45
 520 25.45 25.50 25.45 0 0 0
04/11/2020
25.45
 2,830 25.40 26.49 25.45 200 0 0.0
03/11/2020
25.40
 19,470 25.40 25.40 25.34 0 0 0
02/11/2020
25.40
 6,830 25.45 25.45 25.40 0 0 0
30/10/2020
25.45
 1,300 25.34 25.45 25.34 0 0 0
29/10/2020
25.34
 12,160 25.29 25.97 25.34 0 0 0
28/10/2020
25.29
 700 25.34 25.34 25.29 0 0 0
27/10/2020
25.34
 42,390 25.34 25.34 25.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |