CTCP Khử trùng Việt Nam (vfg)

51.20
0
(0%)
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
(2026-02-23) 		-3.20 -5.89% 145,600 -9,700 -0.5
50
54.30
51.20
2 tháng
(2026-01-19) 		-3.70 -6.75% 282,800 33,800 1.9
50
56.30
51.20
3 tháng
(2025-12-18) 		-1 -1.92% 470,500 57,700 3.1
50
56.30
51.20
6 tháng
(2025-09-19) 		-7.50 -12.80% 1,086,700 153,900 8.4
50
58.60
51.20
12 tháng
(2025-03-24) 		-14.55 -22.17% 5,496,800 139,099 7.3
50
69.91
51.20
24 tháng
(2024-03-28) 		-3 -5.55% 16,670,000 226,702 14.6
50
84.92
51.20
36 tháng
(2023-04-03) 		21.21 70.96% 20,082,600 -283,834 -4.7
29.19
84.92
51.20
60 tháng
(2021-04-13) 		21.29 71.39% 21,958,211 -270,077 0.5
27.55
84.92
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |