CTCP Khử trùng Việt Nam (vfg)

51.20
0.10
(0.20%)
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)
15/10/2019
21.27
 1,010 21.80 21.80 21.27 0 0 0
14/10/2019
21.80
 50 21.27 21.80 21.80 0 0 0
11/10/2019
21.27
 500 21.27 21.27 21.27 0 0 0
10/10/2019
21.27
 4,220 21.27 21.27 21.27 0 0 0
09/10/2019
21.27
 3,820 22.07 22.23 21.27 0 0 0
08/10/2019
22.07
 240 22.25 22.25 22.07 0 0 0
07/10/2019
22.25
 0 22.25 22.25 22.25 0 0 0
04/10/2019
22.25
 3,510 22.01 22.25 20.74 0 3,500 -0.1
03/10/2019
22.01
 0 22.01 22.01 22.01 0 0 0
02/10/2019
22.01
 0 22.01 22.01 22.01 0 0 0
01/10/2019
22.01
 0 22.01 22.01 22.01 0 0 0
30/09/2019
22.01
 240 21.37 22.01 22.01 0 0 0
27/09/2019
21.37
 0 21.37 21.37 21.37 0 0 0
26/09/2019
21.37
 0 21.37 21.37 21.37 0 0 0
25/09/2019
21.37
 10 21.80 21.80 21.37 0 0 0
24/09/2019
21.80
 0 21.80 21.80 21.80 0 0 0
23/09/2019
21.80
 5,500 22.33 22.33 21.80 0 0 0
20/09/2019
22.33
 0 22.33 22.33 22.33 0 0 0
19/09/2019
22.33
 0 22.33 22.33 22.33 0 0 0
18/09/2019
22.33
 8,400 22.49 22.49 22.01 0 0 0
17/09/2019
22.49
 13,850 22.28 22.49 22.33 0 0 0
16/09/2019
22.28
 100 22.33 22.33 22.28 0 0 0
13/09/2019
22.33
 13,090 22.33 22.33 22.33 0 0 0
12/09/2019
22.33
 4,300 22.33 22.33 22.30 0 0 0
11/09/2019
22.33
 10,030 22.30 22.33 21.83 0 0 0
10/09/2019
22.30
 0 22.30 22.30 22.30 0 0 0
09/09/2019
22.30
 4,230 21.83 22.30 21.83 0 1,000 -0.0
06/09/2019
21.83
 460 21.83 21.83 21.83 0 0 0
05/09/2019
21.83
 7,060 21.80 22.33 21.83 0 0 0
04/09/2019
21.80
 10,660 22.23 22.33 21.80 0 1,000 -0.0
03/09/2019
22.23
 5,830 21.80 22.23 21.80 500 0 0.0
30/08/2019
21.80
 110 22.33 22.54 21.80 0 0 0
29/08/2019
22.33
 7,430 22.33 22.33 22.30 0 3,000 -0.1
28/08/2019
22.33
 1,030 22.33 22.33 22.33 0 0 0
27/08/2019
22.33
 3,670 21.53 22.33 21.27 0 0 0
26/08/2019
21.53
 480 22.36 22.36 21.53 0 0 0
23/08/2019
22.36
 0 22.36 22.36 22.36 0 0 0
22/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2019
22.36
 2,100 21.85 22.36 22.33 0 0 0
21/08/2019
21.85
 2,910 21.85 21.85 21.28 0 0 0
20/08/2019
21.85
 6,300 21.80 21.85 21.02 0 0 0
19/08/2019
21.80
 2,950 21.02 22.06 21.80 500 0 0.0
16/08/2019
21.02
 4,020 21.80 21.80 21.02 0 0 0
15/08/2019
21.80
 4,430 21.54 21.80 21.80 0 0 0
14/08/2019
21.54
 8,040 21.80 21.80 21.28 0 0 0
13/08/2019
21.80
 4,270 20.81 21.80 20.76 0 0 0
12/08/2019
20.81
 1,380 21.28 21.54 20.76 0 0 0
09/08/2019
21.28
 1,000 21.80 22.06 21.28 500 0 0.0
08/08/2019
21.80
 5,880 21.54 21.80 21.28 0 0 0
07/08/2019
21.54
 3,570 20.76 21.54 20.76 0 0 0
06/08/2019
20.76
 2,000 21.80 21.80 20.76 0 0 0
05/08/2019
21.80
 210 21.90 21.90 21.80 0 0 0
02/08/2019
21.90
 210 21.80 21.90 21.90 0 0 0
01/08/2019
21.80
 3,500 21.83 22.06 21.80 500 0 0.0
31/07/2019
21.83
 5,030 21.80 21.83 21.28 0 0 0
30/07/2019
21.80
 9,010 21.80 21.80 21.28 0 0 0
29/07/2019
21.80
 6,030 21.80 21.80 21.54 0 0 0
26/07/2019
21.80
 6,300 21.80 21.80 21.80 0 0 0
25/07/2019
21.80
 8,000 21.80 21.80 21.80 0 0 0
24/07/2019
21.80
 13,530 20.56 21.80 20.56 0 1,900 -0.1
23/07/2019
20.56
 3,960 20.50 21.80 20.53 500 0 0.0
22/07/2019
20.50
 5,860 20.56 21.80 20.50 0 0 0
19/07/2019
20.56
 17,050 20.74 21.80 20.56 500 0 0.0
18/07/2019
20.74
 2,000 20.27 20.74 20.74 0 0 0
17/07/2019
20.27
 5,000 20.66 20.66 20.27 0 0 0
16/07/2019
20.66
 12,730 20.27 20.74 20.30 0 0 0
15/07/2019
20.27
 5,400 20.24 20.27 20.24 0 0 0
12/07/2019
20.24
 0 20.24 20.24 20.24 0 0 0
11/07/2019
20.24
 0 20.24 20.24 20.24 0 0 0
10/07/2019
20.24
 10 20.50 20.50 20.24 0 0 0
09/07/2019
20.50
 0 20.50 20.50 20.50 0 0 0
08/07/2019
20.50
 10 20.50 20.50 20.50 0 0 0
05/07/2019
20.50
 0 20.50 20.50 20.50 0 0 0
04/07/2019
20.50
 1,100 21.28 21.28 20.50 0 0 0
03/07/2019
21.28
 500 21.28 21.28 21.28 500 0 0.0
02/07/2019
21.28
 4,520 20.74 21.28 20.74 500 0 0.0
01/07/2019
20.74
 6,750 20.24 20.74 20.74 0 0 0
28/06/2019
20.24
 2,010 20.27 20.71 20.24 0 1,820 -0.1
27/06/2019
20.27
 12,200 20.24 20.66 20.24 0 9,000 -0.4
26/06/2019
20.24
 2,140 20.71 20.76 20.24 1,400 0 0.1
25/06/2019
20.71
 4,090 20.50 20.74 20.71 0 2,000 -0.1
24/06/2019
20.50
 2,600 20.50 20.50 20.24 100 0 0.0
21/06/2019
20.50
 5,130 20.50 20.50 20.50 0 3,860 -0.2
20/06/2019
20.50
 2,000 20.92 20.92 20.50 0 0 0
19/06/2019
20.92
 0 20.92 20.92 20.92 0 0 0
18/06/2019
20.92
 0 20.92 20.92 20.92 0 0 0
17/06/2019
20.92
 15,460 20.74 20.92 20.74 0 0 0
14/06/2019
20.74
 7,470 20.61 20.74 20.66 0 0 0
13/06/2019
20.61
 4,310 20.50 20.61 20.50 0 0 0
12/06/2019
20.50
 6,610 20.74 20.74 20.24 0 0 0
11/06/2019
20.74
 19,530 20.74 20.74 20.50 0 0 0
10/06/2019
20.74
 45,000 20.50 20.76 19.72 0 0 0
07/06/2019
20.50
 19,710 20.22 20.71 20.24 0 0 0
06/06/2019
20.22
 14,000 19.47 20.22 19.47 0 0 0
05/06/2019
19.47
 180 19.21 19.47 18.22 0 0 0
04/06/2019
19.21
 0 19.21 19.21 19.21 0 0 0
03/06/2019
19.21
 100 19.67 19.67 19.21 0 0 0
31/05/2019
19.67
 360 19.67 19.67 18.71 0 0 0
30/05/2019
19.67
 20 18.74 19.67 18.48 0 0 0
29/05/2019
18.74
 1,400 18.84 18.84 18.58 0 0 0
28/05/2019
18.84
 15,750 19.62 19.62 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |