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)
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
29/04/2020
21.47
 10 20.70 21.47 21.47 10 0 0.0
28/04/2020
20.70
 10,220 20.81 21.66 20.70 0 0 0
27/04/2020
20.81
 3,860 21.19 21.22 20.70 0 0 0
24/04/2020
21.19
 560 20.21 21.49 21.19 0 0 0
23/04/2020
20.21
 20 21.33 21.33 20.21 0 10 -0.0
22/04/2020
21.33
 900 20.98 21.33 21.33 0 0 0
21/04/2020
20.98
 1,050 21.41 21.41 20.79 0 0 0
20/04/2020
21.41
 2,170 21.47 21.47 21.30 0 0 0
17/04/2020
21.47
 6,170 21.36 21.79 20.73 0 0 0
16/04/2020
21.36
 1,040 20.70 21.79 21.36 0 0 0
15/04/2020
20.70
 610 21.52 21.52 20.70 0 0 0
14/04/2020
21.52
 19,360 20.27 21.52 20.98 0 0 0
13/04/2020
20.27
 4,020 21.14 21.22 20.27 0 0 0
10/04/2020
21.14
 30 20.43 21.14 20.43 0 0 0
09/04/2020
20.43
 50 21.08 21.79 20.43 0 0 0
08/04/2020
21.08
 1,140 20.98 21.77 20.19 0 0 0
07/04/2020
20.98
 40 21.25 21.36 20.98 0 0 0
06/04/2020
21.25
 1,290 21.25 21.47 21.25 0 0 0
03/04/2020
21.25
 8,320 21.25 21.79 20.19 0 0 0
01/04/2020
21.25
 15,020 21.08 21.25 21.08 0 0 0
31/03/2020
21.08
 6,310 20.92 21.74 20.19 0 0 0
30/03/2020
20.92
 16,370 20.73 21.71 20.70 0 0 0
27/03/2020
20.73
 2,190 20.70 21.77 20.70 10 0 0.0
26/03/2020
20.70
 3,640 21.33 22.07 20.70 0 0 0
25/03/2020
21.33
 4,030 21.79 22.07 21.25 0 0 0
24/03/2020
21.79
 5,840 21.79 22.34 21.52 0 0 0
23/03/2020
21.79
 5,550 22.50 22.50 21.30 0 0 0
20/03/2020
22.50
 5,050 22.56 22.56 21.79 0 0 0
19/03/2020
22.56
 190 22.72 22.72 21.25 0 0 0
18/03/2020
22.72
 50 22.34 22.72 22.34 0 0 0
17/03/2020
22.34
 290 21.98 22.34 21.98 0 0 0
16/03/2020
21.98
 2,460 21.98 21.98 21.98 0 0 0
13/03/2020
21.98
 30 22.77 22.77 21.98 0 0 0
12/03/2020
22.77
 210 23.16 23.16 22.77 0 0 0
11/03/2020
23.16
 10,130 22.88 23.16 22.88 0 1,010 -0.0
10/03/2020
22.88
 15,150 22.94 23.05 22.83 0 0 0
09/03/2020
22.94
 23,910 22.88 22.94 21.58 0 0 0
06/03/2020
22.88
 110 22.88 22.88 22.88 0 0 0
05/03/2020
22.88
 4,710 22.88 23.92 22.34 0 0 0
04/03/2020
22.88
 17,350 22.66 23.92 22.83 0 0 0
03/03/2020
22.66
 14,120 22.88 23.32 22.66 0 0 0
02/03/2020
22.88
 50,800 23.32 23.43 21.93 0 0 0
28/02/2020
23.32
 5,000 23.16 23.32 23.32 0 0 0
27/02/2020
23.16
 32,480 21.85 23.16 20.49 0 0 0
26/02/2020
21.85
 4,610 22.88 23.10 21.60 0 0 0
25/02/2020
22.88
 11,300 22.07 22.88 22.61 0 0 0
24/02/2020
22.07
 0 22.07 22.07 22.07 0 0 0
21/02/2020
22.07
 10,000 22.66 22.66 22.07 0 0 0
20/02/2020
22.66
 5,000 22.66 22.66 22.66 0 0 0
19/02/2020
22.66
 310 22.88 22.88 21.85 0 300 -0.0
18/02/2020
22.88
 9,030 22.45 22.88 21.90 0 0 0
17/02/2020
22.45
 3,650 22.88 22.88 21.41 0 10 -0.0
14/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2020
22.88
 2,500 22.07 22.88 22.66 0 0 0
13/02/2020
22.07
 0 22.07 22.07 22.07 0 0 0
12/02/2020
22.07
 4,630 22.49 23.34 21.91 0 0 0
11/02/2020
22.49
 34,140 22.07 22.49 21.80 0 0 0
10/02/2020
22.07
 3,030 21.85 22.25 20.52 0 0 0
07/02/2020
21.85
 30 22.33 22.33 20.79 0 0 0
06/02/2020
22.33
 13,540 22.12 22.33 22.33 0 0 0
05/02/2020
22.12
 0 22.12 22.12 22.12 0 0 0
04/02/2020
22.12
 5,040 21.80 22.12 21.27 0 0 0
03/02/2020
21.80
 17,020 21.80 22.07 21.53 0 0 0
31/01/2020
21.80
 10 22.28 22.28 21.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |