CTCP Khử trùng Việt Nam (vfg)

46
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
(2026-06-29) 		-0.70 -1.50% 200,100 33,200 0
45.80
46.90
46
2 tháng
(2026-06-01) 		-0.65 -1.39% 443,200 45,700 0
45.80
47.35
46
3 tháng
(2026-05-04) 		-2.18 -4.52% 584,500 76,600 0
45.80
48.18
46
6 tháng
(2026-01-30) 		-5.64 -10.93% 927,900 71,200 -0.4
45.80
51.64
46
12 tháng
(2025-08-04) 		-9.22 -16.69% 2,579,900 232,900 8.4
45.80
56.25
46
24 tháng
(2024-08-08) 		-13.49 -22.68% 11,307,200 -97,098 -15.3
45.80
79.88
46
36 tháng
(2023-08-14) 		15.37 50.19% 20,683,100 -221,832 -5.3
29.29
79.88
46
60 tháng
(2021-08-24) 		15.82 52.41% 21,664,100 -192,377 0.4
25.92
79.88
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/10/2020
25.34
 31,570 25.34 25.34 25.24 0 0 0
23/10/2020
25.34
 1,570 25.34 25.45 25.34 0 0 0
22/10/2020
25.34
 20,360 25.34 25.45 24.93 0 0 0
21/10/2020
25.34
 3,440 25.34 25.45 25.34 0 0 0
20/10/2020
25.34
 1,470 25.34 25.45 25.34 0 0 0
19/10/2020
25.34
 6,580 25.45 25.45 25.27 0 0 0
16/10/2020
25.45
 7,300 25.71 25.71 25.45 0 0 0
15/10/2020
25.71
 10 25.45 25.71 25.71 0 0 0
14/10/2020
25.45
 0 25.45 25.45 25.45 0 0 0
13/10/2020
25.45
 1,440 25.24 25.45 25.40 0 0 0
12/10/2020
25.24
 12,110 25.19 25.27 25.24 0 0 0
09/10/2020
25.19
 13,520 25.45 25.71 25.19 230 0 0.0
08/10/2020
25.45
 10,000 25.19 25.45 25.19 0 0 0
07/10/2020
25.19
 6,000 25.01 25.19 25.19 0 0 0
06/10/2020
25.01
 17,550 25.01 25.19 25.01 0 0 0
05/10/2020
25.01
 19,930 24.93 25.45 24.93 0 0 0
02/10/2020
24.93
 270 25.19 25.45 24.93 200 0 0.0
01/10/2020
25.19
 8,810 24.69 25.19 24.67 0 0 0
30/09/2020
24.69
 14,690 24.93 25.24 24.44 0 0 0
29/09/2020
24.93
 500 24.80 24.93 24.82 0 0 0
28/09/2020
24.80
 23,260 25.08 25.24 24.67 0 0 0
25/09/2020
25.08
 20,830 24.41 25.08 24.41 0 0 0
24/09/2020
24.41
 31,610 24.75 25.19 24.33 200 0 0.0
23/09/2020
24.75
 12,760 24.36 25.45 24.36 0 0 0
22/09/2020
24.36
 50 24.25 24.41 24.36 0 0 0
21/09/2020
24.25
 1,670 23.89 24.25 23.89 0 0 0
18/09/2020
23.89
 52,350 24.77 24.93 23.84 200 0 0.0
17/09/2020
24.77
 47,860 24.46 24.77 24.31 200 0 0.0
16/09/2020
24.46
 37,000 24.57 24.72 24.15 200 0 0.0
15/09/2020
24.57
 6,360 24.67 24.85 23.97 0 0 0
14/09/2020
24.67
 44,710 24.20 24.80 24.15 0 0 0
11/09/2020
24.20
 20,250 23.97 25.58 23.89 0 0 0
10/09/2020
23.97
 26,720 24.15 24.41 23.42 0 0 0
09/09/2020
24.15
 26,630 23.37 24.15 22.85 0 0 0
08/09/2020
23.37
 1,640 23.37 23.86 23.37 0 0 0
07/09/2020
23.37
 15,510 23.53 24.41 22.36 200 0 0.0
04/09/2020
23.53
 1,030 23.68 23.68 23.37 0 0 0
03/09/2020
23.68
 20,620 23.86 23.89 23.37 0 0 0
01/09/2020
23.86
 15,510 22.64 23.89 23.11 0 0 0
31/08/2020
22.64
 3,240 23.63 23.63 22.64 200 0 0.0
28/08/2020
23.63
 18,370 23.37 23.63 23.08 0 0 0
27/08/2020
23.37
 4,500 23.55 23.63 23.37 200 0 0.0
26/08/2020
23.55
 27,360 22.96 24.15 22.96 200 0 0.0
25/08/2020
22.96
 32,720 21.50 22.98 22.02 2,000 0 0.1
24/08/2020
21.50
 1,000 21.40 21.50 21.50 0 0 0
21/08/2020
21.40
 11,500 21.03 21.81 21.40 0 0 0
20/08/2020
21.03
 1,070 21.60 21.60 21.03 0 0 0
19/08/2020
21.60
 12,440 20.41 21.81 20.88 0 0 0
18/08/2020
20.41
 2,920 20.36 21.29 20.36 0 0 0
17/08/2020
20.36
 3,100 20.31 21.03 20.36 0 0 0
14/08/2020
20.31
 2,920 21.03 21.29 19.79 0 0 0
13/08/2020
21.03
 0 21.03 21.03 21.03 0 0 0
12/08/2020
21.03
 1,770 20.88 21.03 20.25 0 0 0
11/08/2020
20.88
 130 21.03 21.03 20.77 0 0 0
10/08/2020
21.03
 7,650 20.77 21.03 19.35 0 0 0
07/08/2020
20.77
 3,910 19.74 20.77 19.99 0 0 0
06/08/2020
19.74
 8,980 18.96 20.25 18.98 0 0 0
05/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/08/2020
18.96
 50 19.48 19.48 18.96 0 0 0
04/08/2020
19.48
 1,290 18.53 19.48 18.50 0 0 0
03/08/2020
18.53
 30 18.48 19.76 18.53 0 0 0
31/07/2020
18.48
 0 18.48 18.48 18.48 0 0 0
30/07/2020
18.48
 10 19.48 19.48 18.48 0 0 0
29/07/2020
19.48
 0 19.48 19.48 19.48 0 0 0
28/07/2020
19.48
 80 19.99 19.99 19.48 0 0 0
27/07/2020
19.99
 70 19.99 19.99 18.60 0 0 0
24/07/2020
19.99
 220 19.99 20.19 19.99 0 0 0
23/07/2020
19.99
 50 19.99 20.22 19.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |