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)
05/06/2020
19.91
 10 19.91 19.91 19.91 0 10 -0.0
04/06/2020
19.91
 730 20.09 20.09 19.91 0 100 -0.0
03/06/2020
20.09
 30 19.60 20.09 19.60 0 10 -0.0
02/06/2020
19.60
 2,380 19.60 20.19 19.60 0 250 -0.0
01/06/2020
19.60
 260 19.99 20.09 19.58 0 230 -0.0
29/05/2020
19.99
 500 19.89 19.99 19.99 0 460 -0.0
28/05/2020
19.89
 0 19.89 19.89 19.89 0 0 0
27/05/2020
19.89
 200 19.73 19.89 19.89 0 200 -0.0
26/05/2020
19.73
 5,300 19.99 19.99 19.73 0 190 -0.0
25/05/2020
19.99
 1,120 19.99 20.09 19.99 0 10 -0.0
22/05/2020
19.99
 780 20.24 20.24 19.99 0 320 -0.0
21/05/2020
20.24
 400 20.50 20.50 20.24 0 0 0
20/05/2020
20.50
 11,950 19.99 21.01 19.78 0 300 -0.0
19/05/2020
19.99
 50 20.04 20.04 19.99 0 0 0
18/05/2020
20.04
 2,240 19.17 20.04 19.78 0 220 -0.0
15/05/2020
19.17
 20 19.12 20.12 19.17 0 0 0
14/05/2020
19.12
 10 19.12 19.12 19.12 0 0 0
13/05/2020
19.12
 10,630 19.12 20.24 19.12 0 0 0
12/05/2020
19.12
 10,190 19.01 19.12 19.12 0 0 0
11/05/2020
19.01
 10 19.24 19.24 19.01 0 0 0
08/05/2020
19.24
 0 19.24 19.24 19.24 0 0 0
07/05/2020
19.24
 20 19.40 20.19 19.24 0 0 0
06/05/2020
19.40
 30 18.14 19.40 19.40 0 0 0
05/05/2020
18.14
 50 19.48 20.45 18.14 0 0 0
04/05/2020
19.48
 20 20.19 20.19 19.48 0 0 0
29/04/2020
20.19
 10 19.48 20.19 20.19 10 0 0.0
28/04/2020
19.48
 10,220 19.58 20.37 19.48 0 0 0
27/04/2020
19.58
 3,860 19.94 19.96 19.48 0 0 0
24/04/2020
19.94
 560 19.01 20.22 19.94 0 0 0
23/04/2020
19.01
 20 20.06 20.06 19.01 0 10 -0.0
22/04/2020
20.06
 900 19.73 20.06 20.06 0 0 0
21/04/2020
19.73
 1,050 20.14 20.14 19.55 0 0 0
20/04/2020
20.14
 2,170 20.19 20.19 20.04 0 0 0
17/04/2020
20.19
 6,170 20.09 20.50 19.50 0 0 0
16/04/2020
20.09
 1,040 19.48 20.50 20.09 0 0 0
15/04/2020
19.48
 610 20.24 20.24 19.48 0 0 0
14/04/2020
20.24
 19,360 19.07 20.24 19.73 0 0 0
13/04/2020
19.07
 4,020 19.89 19.96 19.07 0 0 0
10/04/2020
19.89
 30 19.22 19.89 19.22 0 0 0
09/04/2020
19.22
 50 19.83 20.50 19.22 0 0 0
08/04/2020
19.83
 1,140 19.73 20.47 18.99 0 0 0
07/04/2020
19.73
 40 19.99 20.09 19.73 0 0 0
06/04/2020
19.99
 1,290 19.99 20.19 19.99 0 0 0
03/04/2020
19.99
 8,320 19.99 20.50 18.99 0 0 0
01/04/2020
19.99
 15,020 19.83 19.99 19.83 0 0 0
31/03/2020
19.83
 6,310 19.68 20.45 18.99 0 0 0
30/03/2020
19.68
 16,370 19.50 20.42 19.48 0 0 0
27/03/2020
19.50
 2,190 19.48 20.47 19.48 10 0 0.0
26/03/2020
19.48
 3,640 20.06 20.76 19.48 0 0 0
25/03/2020
20.06
 4,030 20.50 20.76 19.99 0 0 0
24/03/2020
20.50
 5,840 20.50 21.01 20.24 0 0 0
23/03/2020
20.50
 5,550 21.17 21.17 20.04 0 0 0
20/03/2020
21.17
 5,050 21.22 21.22 20.50 0 0 0
19/03/2020
21.22
 190 21.37 21.37 19.99 0 0 0
18/03/2020
21.37
 50 21.01 21.37 21.01 0 0 0
17/03/2020
21.01
 290 20.68 21.01 20.68 0 0 0
16/03/2020
20.68
 2,460 20.68 20.68 20.68 0 0 0
13/03/2020
20.68
 30 21.42 21.42 20.68 0 0 0
12/03/2020
21.42
 210 21.78 21.78 21.42 0 0 0
11/03/2020
21.78
 10,130 21.53 21.78 21.53 0 1,010 -0.0
10/03/2020
21.53
 15,150 21.58 21.68 21.47 0 0 0
09/03/2020
21.58
 23,910 21.53 21.58 20.30 0 0 0
06/03/2020
21.53
 110 21.53 21.53 21.53 0 0 0
05/03/2020
21.53
 4,710 21.53 22.50 21.01 0 0 0
04/03/2020
21.53
 17,350 21.32 22.50 21.47 0 0 0
03/03/2020
21.32
 14,120 21.53 21.94 21.32 0 0 0
02/03/2020
21.53
 50,800 21.94 22.04 20.63 0 0 0
28/02/2020
21.94
 5,000 21.78 21.94 21.94 0 0 0
27/02/2020
21.78
 32,480 20.55 21.78 19.27 0 0 0
26/02/2020
20.55
 4,610 21.53 21.73 20.32 0 0 0
25/02/2020
21.53
 11,300 20.76 21.53 21.27 0 0 0
24/02/2020
20.76
 0 20.76 20.76 20.76 0 0 0
21/02/2020
20.76
 10,000 21.32 21.32 20.76 0 0 0
20/02/2020
21.32
 5,000 21.32 21.32 21.32 0 0 0
19/02/2020
21.32
 310 21.53 21.53 20.55 0 300 -0.0
18/02/2020
21.53
 9,030 21.12 21.53 20.60 0 0 0
17/02/2020
21.12
 3,650 21.53 21.53 20.14 0 10 -0.0
14/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2020
21.53
 2,500 20.76 21.53 21.32 0 0 0
13/02/2020
20.76
 0 20.76 20.76 20.76 0 0 0
12/02/2020
20.76
 4,630 21.16 21.96 20.61 0 0 0
11/02/2020
21.16
 34,140 20.76 21.16 20.51 0 0 0
10/02/2020
20.76
 3,030 20.56 20.93 19.31 0 0 0
07/02/2020
20.56
 30 21.01 21.01 19.56 0 0 0
06/02/2020
21.01
 13,540 20.81 21.01 21.01 0 0 0
05/02/2020
20.81
 0 20.81 20.81 20.81 0 0 0
04/02/2020
20.81
 5,040 20.51 20.81 20.01 0 0 0
03/02/2020
20.51
 17,020 20.51 20.76 20.26 0 0 0
31/01/2020
20.51
 10 20.96 20.96 20.51 0 0 0
30/01/2020
20.96
 17,270 20.96 21.01 20.28 0 0 0
22/01/2020
20.96
 3,880 20.36 20.96 20.51 0 0 0
21/01/2020
20.36
 15,380 21.41 21.41 20.03 0 0 0
20/01/2020
21.41
 0 21.41 21.41 21.41 0 0 0
17/01/2020
21.41
 1,010 21.41 21.41 20.01 0 0 0
16/01/2020
21.41
 0 21.41 21.41 21.41 0 0 0
15/01/2020
21.41
 6,520 20.96 21.46 20.01 0 6,500 -0.3
14/01/2020
20.96
 1,010 20.98 20.98 20.51 0 0 0
13/01/2020
20.98
 70 21.51 21.51 20.51 0 0 0
10/01/2020
21.51
 0 21.51 21.51 21.51 0 0 0
09/01/2020
21.51
 6,850 21.48 21.51 20.01 0 0 0
08/01/2020
21.48
 10 20.93 21.48 21.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |